Alco Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 3.300 | 3.300 | 3.200 | 3.300 | 1.216 | 183,537 |
| 2025-02-07 | 3.450 | 3.550 | 3.250 | 3.300 | 1.216 | 240,688 |
| 2025-02-06 | 3.350 | 3.400 | 3.250 | 3.400 | 1.252 | 166,160 |
| 2025-02-05 | 3.300 | 3.350 | 3.300 | 3.350 | 1.234 | 34,209 |
| 2025-02-04 | 3.400 | 3.400 | 3.250 | 3.350 | 1.234 | 241,095 |
| 2025-02-03 | 3.300 | 3.400 | 3.200 | 3.400 | 1.252 | 165,074 |
| 2025-01-28 | 3.450 | 3.450 | 3.400 | 3.450 | 1.271 | 34,753 |
| 2025-01-27 | 3.400 | 3.550 | 3.400 | 3.450 | 1.271 | 68,636 |
| 2025-01-24 | 3.550 | 3.550 | 3.350 | 3.450 | 1.271 | 272,047 |
| 2025-01-23 | 3.550 | 3.600 | 3.500 | 3.600 | 1.326 | 291,052 |
| 2025-01-22 | 3.750 | 4.150 | 3.600 | 3.600 | 1.326 | 633,690 |
| 2025-01-21 | 3.250 | 4.200 | 3.000 | 3.850 | 1.418 | 3,522,491 |
| 2025-01-20 | 3.350 | 3.350 | 3.200 | 3.300 | 1.216 | 134,394 |
| 2025-01-17 | 3.400 | 3.400 | 3.300 | 3.350 | 1.234 | 58,102 |
| 2025-01-16 | 3.250 | 3.400 | 3.250 | 3.350 | 1.234 | 101,542 |
| 2025-01-15 | 3.600 | 3.600 | 3.300 | 3.450 | 1.271 | 156,726 |
| 2025-01-14 | 3.250 | 3.600 | 3.200 | 3.600 | 1.326 | 374,675 |
| 2025-01-13 | 3.150 | 3.350 | 3.000 | 3.300 | 1.216 | 153,671 |
| 2025-01-10 | 3.200 | 3.300 | 3.150 | 3.250 | 1.197 | 230,778 |
| 2025-01-09 | 3.300 | 3.400 | 3.100 | 3.300 | 1.216 | 129,236 |
| 2025-01-08 | 3.500 | 3.500 | 3.250 | 3.300 | 1.216 | 219,375 |
| 2025-01-07 | 3.600 | 3.700 | 3.300 | 3.500 | 1.289 | 453,411 |
| 2025-01-06 | 3.700 | 3.750 | 3.400 | 3.600 | 1.326 | 794,420 |
| 2025-01-03 | 4.100 | 4.250 | 3.700 | 3.800 | 1.400 | 619,029 |
| 2025-01-02 | 4.200 | 4.500 | 4.150 | 4.200 | 1.547 | 990,446 |
| 2024-12-31 | 3.650 | 4.450 | 3.300 | 4.200 | 1.547 | 2,450,594 |
| 2024-12-30 | 4.250 | 4.250 | 3.600 | 3.650 | 1.344 | 1,714,819 |
| 2024-12-27 | 4.800 | 4.850 | 4.250 | 4.250 | 1.565 | 1,996,640 |
| 2024-12-24 | 4.850 | 5.400 | 4.700 | 4.800 | 1.768 | 3,792,909 |
| 2024-12-23 | 6.800 | 6.800 | 4.450 | 4.700 | 1.731 | 11,573,211 |
| 2024-12-20 | 52.000 | 54.500 | 6.800 | 7.300 | 2.689 | 18,396,600 |
| 2024-12-19 | 49.100 | 52.200 | 48.900 | 52.000 | 19.153 | 2,447,597 |
| 2024-12-18 | 47.700 | 51.700 | 46.200 | 50.300 | 18.526 | 10,934,721 |
| 2024-12-17 | 43.600 | 48.200 | 43.000 | 48.200 | 17.753 | 192,768 |
| 2024-12-16 | 43.400 | 45.400 | 43.400 | 43.600 | 16.059 | 6,516 |
| 2024-12-13 | 45.700 | 46.200 | 44.000 | 45.000 | 16.574 | 105,887 |
| 2024-12-12 | 46.900 | 46.900 | 45.700 | 46.800 | 17.237 | 172,676 |
| 2024-12-11 | 47.200 | 47.200 | 46.500 | 46.900 | 17.274 | 38,011 |
| 2024-12-10 | 47.400 | 47.400 | 46.300 | 47.000 | 17.311 | 151,499 |
| 2024-12-09 | 46.900 | 47.000 | 46.700 | 47.000 | 17.311 | 12,489 |
| 2024-12-06 | 46.800 | 47.000 | 46.500 | 47.000 | 17.311 | 77,650 |
| 2024-12-05 | 46.800 | 47.600 | 46.700 | 47.000 | 17.311 | 77,107 |
| 2024-12-04 | 46.500 | 48.200 | 46.200 | 48.200 | 17.753 | 64,971 |
| 2024-12-03 | 47.000 | 47.700 | 46.700 | 47.500 | 17.495 | 49,414 |
| 2024-12-02 | 47.800 | 47.900 | 47.100 | 47.900 | 17.643 | 8,145 |
| 2024-11-29 | 47.100 | 48.000 | 46.600 | 47.900 | 17.643 | 238,761 |
| 2024-11-28 | 48.400 | 48.600 | 46.300 | 48.000 | 17.679 | 313,858 |
| 2024-11-27 | 48.300 | 48.500 | 44.000 | 48.400 | 17.827 | 687,448 |
| 2024-11-26 | 47.300 | 49.800 | 46.800 | 48.000 | 17.679 | 62,989 |
| 2024-11-25 | 48.000 | 49.500 | 47.000 | 49.000 | 18.048 | 277,477 |
| 2024-11-22 | 48.400 | 49.500 | 48.000 | 49.500 | 18.232 | 463,729 |
| 2024-11-21 | 50.100 | 50.100 | 47.900 | 48.400 | 17.827 | 99,370 |
| 2024-11-20 | 49.500 | 50.500 | 48.000 | 48.000 | 17.679 | 578,303 |
| 2024-11-19 | 46.500 | 49.400 | 46.000 | 48.700 | 17.937 | 281,278 |
| 2024-11-18 | 46.700 | 49.800 | 44.900 | 47.500 | 17.495 | 139,010 |
| 2024-11-15 | 46.400 | 49.500 | 46.100 | 48.100 | 17.716 | 90,042 |
| 2024-11-14 | 48.000 | 48.000 | 42.800 | 48.000 | 17.679 | 262,816 |
| 2024-11-13 | 46.400 | 47.200 | 44.500 | 46.200 | 17.016 | 225,348 |
| 2024-11-12 | 48.500 | 48.800 | 44.700 | 44.700 | 16.464 | 264,553 |
| 2024-11-11 | 46.300 | 48.900 | 45.900 | 47.800 | 17.606 | 333,776 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.