Alco Holdings Limited (HKG:0328)
Hong Kong
· Delayed Price · Currency is HKD 0.830
+0.070 (9.21%)
Apr 29, 2026, 3:56 PM HKT
Alco Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.78 | 0.83 | 0.76 | 0.83 | 0.83 | 9.21% | 1,382,000 |
| Apr 28, 2026 | 0.74 | 0.76 | 0.73 | 0.76 | 0.76 | 2.70% | 610,020 |
| Apr 27, 2026 | 0.70 | 0.75 | 0.69 | 0.74 | 0.74 | 5.71% | 1,162,000 |
| Apr 24, 2026 | 0.66 | 0.70 | 0.65 | 0.70 | 0.70 | 6.06% | 684,000 |
| Apr 23, 2026 | 0.69 | 0.69 | 0.66 | 0.66 | 0.66 | - | 62,000 |
| Apr 22, 2026 | 0.67 | 0.68 | 0.66 | 0.66 | 0.66 | - | 197,000 |
| Apr 21, 2026 | 0.67 | 0.69 | 0.66 | 0.66 | 0.66 | -4.35% | 560,040 |
| Apr 20, 2026 | 0.68 | 0.71 | 0.65 | 0.69 | 0.69 | 2.99% | 1,141,000 |
| Apr 17, 2026 | 0.66 | 0.67 | 0.65 | 0.67 | 0.67 | 1.52% | 278,000 |
| Apr 16, 2026 | 0.66 | 0.69 | 0.66 | 0.66 | 0.66 | -1.49% | 96,000 |
| Apr 15, 2026 | 0.68 | 0.68 | 0.66 | 0.67 | 0.67 | -1.47% | 368,000 |
| Apr 14, 2026 | 0.66 | 0.70 | 0.66 | 0.68 | 0.68 | - | 820,000 |
| Apr 13, 2026 | 0.67 | 0.71 | 0.65 | 0.68 | 0.68 | -5.56% | 1,267,600 |
| Apr 10, 2026 | 0.65 | 0.72 | 0.65 | 0.72 | 0.72 | 5.88% | 550,000 |
| Apr 9, 2026 | 0.63 | 0.68 | 0.63 | 0.68 | 0.68 | 7.94% | 318,000 |
| Apr 8, 2026 | 0.63 | 0.65 | 0.62 | 0.63 | 0.63 | - | 205,000 |
| Apr 2, 2026 | 0.62 | 0.65 | 0.62 | 0.63 | 0.63 | -3.08% | 266,000 |
| Apr 1, 2026 | 0.65 | 0.65 | 0.61 | 0.65 | 0.65 | 1.56% | 312,016 |
| Mar 31, 2026 | 0.64 | 0.64 | 0.62 | 0.64 | 0.64 | - | 110,532 |
| Mar 30, 2026 | 0.62 | 0.65 | 0.62 | 0.64 | 0.64 | 4.92% | 198,200 |
| Mar 27, 2026 | 0.62 | 0.63 | 0.61 | 0.61 | 0.61 | -3.17% | 208,000 |
| Mar 26, 2026 | 0.63 | 0.66 | 0.62 | 0.63 | 0.63 | -5.97% | 896,000 |
| Mar 25, 2026 | 0.71 | 0.71 | 0.66 | 0.67 | 0.67 | -2.90% | 716,000 |
| Mar 24, 2026 | 0.69 | 0.71 | 0.69 | 0.69 | 0.69 | - | 44,000 |
| Mar 23, 2026 | 0.74 | 0.74 | 0.67 | 0.69 | 0.69 | -6.76% | 418,000 |
| Mar 20, 2026 | 0.73 | 0.77 | 0.73 | 0.74 | 0.74 | -2.63% | 174,000 |
| Mar 19, 2026 | 0.75 | 0.76 | 0.74 | 0.76 | 0.76 | 1.33% | 328,000 |
| Mar 18, 2026 | 0.76 | 0.80 | 0.73 | 0.75 | 0.75 | -5.06% | 1,126,200 |
| Mar 17, 2026 | 0.80 | 0.87 | 0.77 | 0.79 | 0.79 | -2.47% | 940,000 |
| Mar 16, 2026 | 0.71 | 0.89 | 0.71 | 0.81 | 0.81 | 19.12% | 5,584,000 |
| Mar 13, 2026 | 0.66 | 0.76 | 0.65 | 0.68 | 0.68 | 6.25% | 1,405,600 |
| Mar 12, 2026 | 0.65 | 0.76 | 0.60 | 0.64 | 0.64 | -1.54% | 1,524,000 |
| Mar 11, 2026 | 0.78 | 0.81 | 0.57 | 0.65 | 0.65 | -13.33% | 3,044,000 |
| Mar 10, 2026 | 0.74 | 0.77 | 0.73 | 0.75 | 0.75 | 4.17% | 1,404,000 |
| Mar 9, 2026 | 0.78 | 0.78 | 0.62 | 0.72 | 0.72 | -7.69% | 1,256,000 |
| Mar 6, 2026 | 0.74 | 0.80 | 0.74 | 0.78 | 0.78 | - | 179,400 |
| Mar 5, 2026 | 0.77 | 0.80 | 0.75 | 0.78 | 0.78 | 5.41% | 166,000 |
| Mar 4, 2026 | 0.77 | 0.78 | 0.73 | 0.74 | 0.74 | -7.50% | 528,000 |
| Mar 3, 2026 | 0.78 | 0.82 | 0.78 | 0.80 | 0.80 | 2.56% | 286,016 |
| Mar 2, 2026 | 0.80 | 0.82 | 0.78 | 0.78 | 0.78 | -4.88% | 298,000 |
| Feb 27, 2026 | 0.83 | 0.84 | 0.82 | 0.82 | 0.82 | -1.20% | 382,000 |
| Feb 26, 2026 | 0.84 | 0.87 | 0.83 | 0.83 | 0.83 | -1.19% | 293,400 |
| Feb 25, 2026 | 0.88 | 0.88 | 0.79 | 0.84 | 0.84 | -3.45% | 1,122,000 |
| Feb 24, 2026 | 0.86 | 0.90 | 0.86 | 0.87 | 0.87 | -2.25% | 250,000 |
| Feb 23, 2026 | 0.89 | 0.90 | 0.86 | 0.89 | 0.89 | 1.14% | 194,040 |
| Feb 20, 2026 | 0.90 | 0.93 | 0.87 | 0.88 | 0.88 | -2.22% | 284,000 |
| Feb 16, 2026 | 0.87 | 0.91 | 0.87 | 0.90 | 0.90 | 3.45% | 132,000 |
| Feb 13, 2026 | 0.87 | 0.89 | 0.86 | 0.87 | 0.87 | -3.33% | 151,800 |
| Feb 12, 2026 | 0.91 | 0.98 | 0.87 | 0.90 | 0.90 | - | 742,200 |
| Feb 11, 2026 | 0.82 | 1.00 | 0.81 | 0.90 | 0.90 | 8.43% | 1,434,020 |
| Feb 10, 2026 | 0.84 | 0.85 | 0.82 | 0.83 | 0.83 | -2.35% | 464,000 |
| Feb 9, 2026 | 0.86 | 0.88 | 0.84 | 0.85 | 0.85 | -2.30% | 1,518,000 |
| Feb 6, 2026 | 0.86 | 0.88 | 0.82 | 0.87 | 0.87 | -2.25% | 556,000 |
| Feb 5, 2026 | 0.88 | 0.90 | 0.85 | 0.89 | 0.89 | -1.11% | 994,000 |
| Feb 4, 2026 | 1.00 | 1.00 | 0.88 | 0.90 | 0.90 | -11.76% | 3,340,200 |
| Feb 3, 2026 | 0.82 | 1.17 | 0.82 | 1.02 | 1.02 | 15.91% | 7,398,100 |
| Feb 2, 2026 | 1.00 | 1.00 | 0.80 | 0.88 | 0.88 | -15.38% | 5,886,800 |
| Jan 30, 2026 | 1.12 | 1.15 | 1.00 | 1.04 | 1.04 | -15.45% | 8,262,213 |
| Jan 29, 2026 | 5.20 | 5.22 | 0.60 | 1.23 | 1.23 | -76.35% | 52,152,500 |
| Jan 28, 2026 | 4.99 | 5.20 | 4.89 | 5.20 | 5.20 | 4.21% | 6,821,550 |
| Jan 27, 2026 | 4.77 | 4.99 | 4.71 | 4.99 | 4.99 | 3.96% | 9,571,455 |
| Jan 26, 2026 | 4.67 | 4.80 | 4.60 | 4.80 | 4.80 | 2.13% | 15,151,600 |
| Jan 23, 2026 | 4.58 | 4.88 | 4.08 | 4.70 | 4.70 | 2.62% | 927,650 |
| Jan 22, 2026 | 4.09 | 4.60 | 4.09 | 4.58 | 4.58 | 14.79% | 1,405,180 |
| Jan 21, 2026 | 2.98 | 4.10 | 2.98 | 3.99 | 3.99 | 32.56% | 7,460,802 |
| Jan 20, 2026 | 3.05 | 3.06 | 2.90 | 3.01 | 3.01 | -1.31% | 4,961,000 |
| Jan 19, 2026 | 3.04 | 3.14 | 3.00 | 3.05 | 3.05 | 0.99% | 531,000 |
| Jan 16, 2026 | 3.01 | 3.14 | 2.90 | 3.02 | 3.02 | -0.66% | 6,248,000 |
| Jan 15, 2026 | 2.89 | 3.15 | 2.84 | 3.04 | 3.04 | 4.83% | 2,190,000 |
| Jan 14, 2026 | 2.73 | 2.91 | 2.73 | 2.90 | 2.90 | - | 4,363,600 |
| Jan 13, 2026 | 3.03 | 3.03 | 2.90 | 2.90 | 2.90 | -1.02% | 7,080 |
| Jan 12, 2026 | 3.10 | 3.11 | 2.85 | 2.93 | 2.93 | -5.48% | 113,200 |
| Jan 9, 2026 | 3.35 | 3.35 | 3.10 | 3.10 | 3.10 | -1.59% | 48,000 |
| Jan 8, 2026 | 3.30 | 3.50 | 3.00 | 3.15 | 3.15 | -2.78% | 371,800 |
| Jan 7, 2026 | 2.98 | 3.58 | 2.98 | 3.24 | 3.24 | 11.72% | 588,432 |
| Jan 6, 2026 | 2.77 | 2.95 | 2.74 | 2.90 | 2.90 | 9.43% | 193,994 |
| Jan 5, 2026 | 2.74 | 2.75 | 2.60 | 2.65 | 2.65 | -4.33% | 47,400 |
| Jan 2, 2026 | 2.61 | 2.77 | 2.61 | 2.77 | 2.77 | -0.36% | 6,800 |
| Dec 31, 2025 | 2.65 | 2.79 | 2.65 | 2.78 | 2.78 | 0.36% | 28,000 |
| Dec 30, 2025 | 2.80 | 2.80 | 2.67 | 2.77 | 2.77 | 2.59% | 10,000 |
| Dec 29, 2025 | 2.63 | 2.73 | 2.56 | 2.70 | 2.70 | 2.27% | 58,600 |
| Dec 24, 2025 | 2.60 | 2.64 | 2.60 | 2.64 | 2.64 | -1.49% | 4,000 |
| Dec 23, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | 25 |
| Dec 22, 2025 | 2.85 | 2.85 | 2.66 | 2.68 | 2.68 | 2.68% | 42,400 |
| Dec 19, 2025 | 2.51 | 2.79 | 2.50 | 2.61 | 2.61 | 3.16% | 755,552 |
| Dec 18, 2025 | 2.45 | 2.53 | 2.45 | 2.53 | 2.53 | 0.80% | 26,014 |
| Dec 17, 2025 | 2.50 | 2.51 | 2.50 | 2.51 | 2.51 | -2.33% | 44,000 |
| Dec 16, 2025 | 2.50 | 2.57 | 2.43 | 2.57 | 2.57 | -0.39% | 68,400 |
| Dec 15, 2025 | 2.57 | 2.58 | 2.57 | 2.58 | 2.58 | 0.39% | 14,000 |
| Dec 12, 2025 | 2.54 | 2.57 | 2.50 | 2.57 | 2.57 | 2.80% | 156,060 |
| Dec 11, 2025 | 2.54 | 2.55 | 2.50 | 2.50 | 2.50 | -2.72% | 44,000 |
| Dec 10, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 0.39% | 2,000 |
| Dec 9, 2025 | 2.55 | 2.61 | 2.50 | 2.56 | 2.56 | -3.03% | 292,000 |
| Dec 8, 2025 | 2.56 | 2.65 | 2.56 | 2.64 | 2.64 | - | 13,880 |
| Dec 5, 2025 | 2.62 | 2.66 | 2.52 | 2.64 | 2.64 | -0.38% | 62,000 |
| Dec 4, 2025 | 2.69 | 2.69 | 2.58 | 2.65 | 2.65 | 1.15% | 102,060 |
| Dec 3, 2025 | 2.67 | 2.69 | 2.54 | 2.62 | 2.62 | 1.16% | 160,800 |
| Dec 2, 2025 | 2.69 | 2.69 | 2.45 | 2.59 | 2.59 | -3.72% | 163,200 |
| Dec 1, 2025 | 2.70 | 2.80 | 2.61 | 2.69 | 2.69 | -1.10% | 186,916 |
| Nov 28, 2025 | 2.82 | 2.85 | 2.72 | 2.72 | 2.72 | -7.48% | 228,600 |