Alco Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.480	0.480	0.465	0.470	0.470	408,000
2026-10-22	0.490	0.490	0.470	0.485	0.485	5,233,400
2026-10-21	0.480	0.510	0.470	0.490	0.490	28,306,000
2026-10-20	0.470	0.480	0.460	0.470	0.470	32,038,132
2026-10-16	0.485	0.510	0.480	0.480	0.480	74,000
2026-10-15	0.485	0.535	0.465	0.490	0.490	1,172,000
2026-10-14	0.470	0.480	0.460	0.460	0.460	248,600
2026-10-13	0.485	0.485	0.450	0.470	0.470	458,000
2026-10-12	0.475	0.485	0.460	0.485	0.485	68,400
2026-10-09	0.470	0.475	0.460	0.475	0.475	138,000
2026-10-08	0.455	0.480	0.455	0.470	0.470	168,000
2026-10-07	0.460	0.485	0.455	0.475	0.475	5,230,800
2026-10-06	0.480	0.480	0.430	0.455	0.455	10,832,000
2026-10-05	0.475	0.495	0.425	0.480	0.480	268,000
2026-10-02	0.480	0.480	0.460	0.475	0.475	132,000
2026-09-30	0.500	0.500	0.460	0.480	0.480	622,000
2026-09-29	0.485	0.500	0.480	0.480	0.480	246,000
2026-09-28	0.485	0.505	0.480	0.500	0.500	1,096,876
2026-09-25	0.485	0.520	0.485	0.520	0.520	106,000
2026-09-24	0.510	0.510	0.480	0.485	0.485	306,000
2026-09-23	0.495	0.520	0.475	0.515	0.515	466,000
2026-09-22	0.520	0.520	0.490	0.495	0.495	3,402,012
2026-09-21	0.540	0.545	0.515	0.525	0.525	694,000
2026-09-18	0.540	0.540	0.525	0.540	0.540	326,000
2026-09-17	0.550	0.565	0.535	0.540	0.540	363,000
2026-09-16	0.520	0.570	0.520	0.560	0.560	2,484,000
2026-09-15	0.540	0.540	0.520	0.520	0.520	186,000
2026-09-14	0.540	0.570	0.540	0.540	0.540	228,250
2026-09-11	0.525	0.540	0.500	0.540	0.540	2,004,000
2026-09-10	0.590	0.590	0.525	0.525	0.525	8,838,000
2026-09-09	0.630	0.660	0.485	0.590	0.590	31,548,000
2026-09-08	0.620	0.640	0.610	0.630	0.630	2,507,400
2026-09-07	0.600	0.625	0.600	0.615	0.615	13,344,100
2026-09-04	0.595	0.660	0.520	0.615	0.615	21,008,619
2026-09-03	0.465	0.615	0.465	0.595	0.595	5,232,326
2026-09-02	0.440	0.490	0.440	0.475	0.475	12,154,000
2026-09-01	0.415	0.455	0.415	0.440	0.440	2,490,000
2026-08-31	0.435	0.435	0.405	0.405	0.405	752,000
2026-08-28	0.400	0.440	0.400	0.435	0.435	1,344,000
2026-08-27	0.405	0.410	0.405	0.405	0.405	80,000
2026-08-26	0.400	0.405	0.400	0.405	0.405	434,040
2026-08-25	0.395	0.410	0.390	0.410	0.410	680,000
2026-08-24	0.415	0.420	0.395	0.395	0.395	1,472,000
2026-08-21	0.415	0.420	0.415	0.420	0.420	100,278
2026-08-20	0.425	0.425	0.415	0.425	0.425	664,000
2026-08-19	0.400	0.435	0.390	0.420	0.420	1,286,000
2026-08-18	0.410	0.415	0.400	0.405	0.405	500,000
2026-08-17	0.400	0.410	0.400	0.410	0.410	347,000
2026-08-14	0.390	0.415	0.385	0.410	0.410	1,330,000
2026-08-13	0.420	0.430	0.380	0.400	0.400	4,360,000
2026-08-12	0.425	0.460	0.415	0.420	0.420	60,760,000
2026-08-11	0.405	0.430	0.400	0.425	0.425	51,481,000
2026-08-10	0.405	0.410	0.405	0.405	0.405	2,160,000
2026-08-07	0.410	0.420	0.400	0.400	0.400	63,890,000
2026-08-06	0.410	0.415	0.410	0.410	0.410	21,870,000
2026-08-05	0.385	0.405	0.380	0.400	0.400	100,014,000
2026-08-04	0.400	0.400	0.385	0.385	0.385	650,000
2026-08-03	0.415	0.420	0.375	0.400	0.400	56,952,000
2026-07-31	0.355	0.405	0.355	0.400	0.400	66,306,000
2026-07-30	0.380	0.385	0.335	0.355	0.355	58,956,039

Page 1 of 5 · 246 trading daysOlder →

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.