Alco Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 43.000 | 46.500 | 42.200 | 46.400 | 17.090 | 321,461 |
| 2024-11-07 | 42.800 | 45.100 | 42.100 | 45.000 | 16.574 | 38,011 |
| 2024-11-06 | 47.300 | 47.300 | 45.300 | 45.300 | 16.685 | 7,602 |
| 2024-11-05 | 48.400 | 48.400 | 46.000 | 47.500 | 17.495 | 324,176 |
| 2024-11-04 | 46.100 | 48.600 | 46.000 | 48.600 | 17.900 | 285,622 |
| 2024-11-01 | 49.900 | 49.900 | 45.200 | 48.500 | 17.864 | 23,051 |
| 2024-10-31 | 44.300 | 48.500 | 44.300 | 48.400 | 17.827 | 36,382 |
| 2024-10-30 | 45.600 | 47.300 | 45.500 | 47.200 | 17.385 | 29,865 |
| 2024-10-29 | 43.500 | 48.000 | 39.300 | 46.800 | 17.237 | 917,140 |
| 2024-10-28 | 41.100 | 43.500 | 40.900 | 43.500 | 16.022 | 16,833 |
| 2024-10-25 | 41.400 | 45.900 | 40.000 | 42.900 | 15.801 | 391,509 |
| 2024-10-24 | 39.200 | 40.000 | 39.200 | 40.000 | 14.733 | 3,475 |
| 2024-10-23 | 38.900 | 40.000 | 38.900 | 39.200 | 14.438 | 47,785 |
| 2024-10-22 | 40.700 | 40.700 | 40.000 | 40.000 | 14.733 | 59,188 |
| 2024-10-21 | 41.000 | 41.000 | 39.000 | 39.400 | 14.512 | 9,231 |
| 2024-10-18 | 39.900 | 40.000 | 38.000 | 39.800 | 14.659 | 168,332 |
| 2024-10-17 | 39.900 | 40.000 | 38.000 | 38.300 | 14.107 | 208,515 |
| 2024-10-16 | 38.100 | 38.800 | 38.000 | 38.100 | 14.033 | 10,317 |
| 2024-10-15 | 39.500 | 39.600 | 38.900 | 38.900 | 14.328 | 13,575 |
| 2024-10-14 | 42.000 | 42.000 | 39.100 | 39.100 | 14.401 | 8,145 |
| 2024-10-10 | 41.500 | 42.900 | 40.000 | 41.000 | 15.101 | 95,591 |
| 2024-10-09 | 47.200 | 47.200 | 40.500 | 41.500 | 15.285 | 19,005 |
| 2024-10-08 | 48.400 | 49.200 | 43.800 | 47.300 | 17.422 | 68,419 |
| 2024-10-07 | 53.600 | 53.800 | 47.500 | 52.000 | 19.153 | 94,570 |
| 2024-10-04 | 49.900 | 50.100 | 48.200 | 50.100 | 18.453 | 46,210 |
| 2024-10-03 | 51.000 | 52.700 | 49.200 | 49.800 | 18.342 | 59,188 |
| 2024-10-02 | 55.700 | 55.900 | 52.500 | 52.800 | 19.447 | 98,274 |
| 2024-09-30 | 54.000 | 62.000 | 51.200 | 56.100 | 20.663 | 289,423 |
| 2024-09-27 | 56.900 | 56.900 | 52.100 | 56.800 | 20.921 | 301,478 |
| 2024-09-26 | 52.800 | 60.000 | 51.800 | 56.900 | 20.957 | 272,590 |
| 2024-09-25 | 52.200 | 53.700 | 51.000 | 52.300 | 19.263 | 67,469 |
| 2024-09-24 | 50.200 | 54.500 | 50.200 | 54.400 | 20.037 | 83,080 |
| 2024-09-23 | 52.400 | 53.700 | 52.000 | 53.200 | 19.595 | 10,860 |
| 2024-09-20 | 52.500 | 52.700 | 50.400 | 52.700 | 19.410 | 61,957 |
| 2024-09-19 | 53.900 | 53.900 | 52.500 | 52.500 | 19.337 | 2,715 |
| 2024-09-17 | 56.900 | 56.900 | 54.100 | 54.100 | 19.926 | 21,177 |
| 2024-09-16 | 57.300 | 57.800 | 55.000 | 56.700 | 20.884 | 28,247 |
| 2024-09-13 | 55.000 | 60.300 | 52.800 | 59.500 | 21.915 | 84,709 |
| 2024-09-12 | 46.700 | 58.200 | 46.700 | 58.200 | 21.436 | 21,177 |
| 2024-09-11 | 55.500 | 57.200 | 54.000 | 56.800 | 20.921 | 41,323 |
| 2024-09-10 | 58.800 | 58.800 | 58.100 | 58.100 | 21.399 | 3,801 |
| 2024-09-09 | 55.000 | 60.000 | 55.000 | 59.000 | 21.731 | 70,591 |
| 2024-09-05 | 61.900 | 61.900 | 61.500 | 61.500 | 22.652 | 1,086 |
| 2024-09-04 | 63.000 | 63.600 | 62.300 | 62.300 | 22.946 | 15,204 |
| 2024-09-03 | 62.700 | 63.300 | 62.000 | 62.600 | 23.057 | 73,849 |
| 2024-09-02 | 62.000 | 63.800 | 61.000 | 62.500 | 23.020 | 9,774 |
| 2024-08-30 | 50.000 | 62.600 | 50.000 | 62.400 | 22.983 | 112,576 |
| 2024-08-29 | 62.000 | 68.800 | 56.600 | 56.600 | 20.847 | 85,252 |
| 2024-08-28 | 49.800 | 62.000 | 49.800 | 61.000 | 22.468 | 846,006 |
| 2024-08-27 | 47.000 | 49.600 | 46.300 | 49.200 | 18.121 | 91,225 |
| 2024-08-26 | 45.900 | 47.000 | 45.000 | 47.000 | 17.311 | 22,806 |
| 2024-08-23 | 44.800 | 45.200 | 43.400 | 45.200 | 16.648 | 64,618 |
| 2024-08-22 | 42.400 | 42.700 | 42.400 | 42.700 | 15.727 | 1,086 |
| 2024-08-21 | 45.000 | 45.000 | 43.700 | 43.900 | 16.169 | 8,047 |
| 2024-08-20 | 44.000 | 46.000 | 44.000 | 45.300 | 16.685 | 54,301 |
| 2024-08-19 | 44.700 | 47.700 | 43.500 | 46.900 | 17.274 | 86,914 |
| 2024-08-16 | 40.400 | 46.900 | 39.100 | 44.900 | 16.538 | 129,985 |
| 2024-08-15 | 40.800 | 41.000 | 40.400 | 40.500 | 14.917 | 5,430 |
| 2024-08-14 | 40.900 | 40.900 | 40.800 | 40.800 | 15.027 | 2,172 |
| 2024-08-13 | 41.500 | 41.800 | 39.800 | 40.900 | 15.064 | 31,169 |
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.