Allegro Culture Limited (HKG:0550)
Hong Kong
· Delayed Price · Currency is HKD 0.930
+0.060 (6.90%)
Apr 29, 2026, 3:53 PM HKT
Allegro Culture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.87 | 0.95 | 0.87 | 0.93 | 0.93 | 6.90% | 2,599,000 |
| Apr 28, 2026 | 0.85 | 0.89 | 0.85 | 0.87 | 0.87 | - | 1,660,000 |
| Apr 27, 2026 | 0.92 | 0.92 | 0.82 | 0.87 | 0.87 | -3.33% | 1,320,000 |
| Apr 24, 2026 | 0.90 | 0.90 | 0.88 | 0.90 | 0.90 | 1.12% | 374,000 |
| Apr 23, 2026 | 0.94 | 0.94 | 0.86 | 0.89 | 0.89 | -2.20% | 1,324,000 |
| Apr 22, 2026 | 0.91 | 0.94 | 0.87 | 0.91 | 0.91 | - | 1,658,000 |
| Apr 21, 2026 | 0.94 | 0.98 | 0.89 | 0.91 | 0.91 | -3.19% | 2,532,000 |
| Apr 20, 2026 | 0.96 | 0.99 | 0.92 | 0.94 | 0.94 | 1.08% | 2,300,000 |
| Apr 17, 2026 | 0.87 | 0.95 | 0.83 | 0.93 | 0.93 | 10.71% | 1,842,000 |
| Apr 16, 2026 | 0.83 | 0.88 | 0.78 | 0.84 | 0.84 | 3.70% | 3,042,000 |
| Apr 15, 2026 | 0.94 | 1.08 | 0.78 | 0.81 | 0.81 | -13.83% | 11,276,000 |
| Apr 14, 2026 | 0.90 | 0.94 | 0.88 | 0.94 | 0.94 | 6.82% | 2,671,000 |
| Apr 13, 2026 | 0.81 | 0.91 | 0.80 | 0.88 | 0.88 | 7.32% | 1,966,000 |
| Apr 10, 2026 | 0.83 | 0.83 | 0.74 | 0.82 | 0.82 | 3.80% | 1,286,000 |
| Apr 9, 2026 | 0.88 | 0.89 | 0.70 | 0.79 | 0.79 | -5.95% | 4,576,000 |
| Apr 8, 2026 | 0.67 | 0.90 | 0.67 | 0.84 | 0.84 | 25.37% | 13,808,000 |
| Apr 2, 2026 | 0.65 | 0.69 | 0.65 | 0.67 | 0.67 | - | 578,000 |
| Apr 1, 2026 | 0.67 | 0.70 | 0.62 | 0.67 | 0.67 | 6.35% | 2,944,000 |
| Mar 31, 2026 | 0.70 | 0.70 | 0.63 | 0.63 | 0.63 | -8.70% | 1,928,000 |
| Mar 30, 2026 | 0.64 | 0.72 | 0.61 | 0.69 | 0.69 | 7.81% | 3,268,000 |
| Mar 27, 2026 | 0.65 | 0.68 | 0.62 | 0.64 | 0.64 | - | 2,521,500 |
| Mar 26, 2026 | 0.55 | 0.66 | 0.55 | 0.64 | 0.64 | 14.29% | 7,404,000 |
| Mar 25, 2026 | 0.47 | 0.57 | 0.47 | 0.56 | 0.56 | 23.08% | 3,330,000 |
| Mar 24, 2026 | 0.45 | 0.46 | 0.44 | 0.46 | 0.46 | 2.25% | 688,000 |
| Mar 23, 2026 | 0.45 | 0.48 | 0.44 | 0.45 | 0.45 | -3.26% | 1,844,000 |
| Mar 20, 2026 | 0.49 | 0.50 | 0.46 | 0.46 | 0.46 | -5.15% | 1,334,000 |
| Mar 19, 2026 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -2.02% | 412,000 |
| Mar 18, 2026 | 0.48 | 0.50 | 0.46 | 0.50 | 0.50 | 3.13% | 3,408,000 |
| Mar 17, 2026 | 0.47 | 0.49 | 0.40 | 0.48 | 0.48 | -3.03% | 3,448,000 |
| Mar 16, 2026 | 0.50 | 0.50 | 0.47 | 0.50 | 0.50 | -2.94% | 4,508,000 |
| Mar 13, 2026 | 0.46 | 0.52 | 0.45 | 0.51 | 0.51 | 12.09% | 6,512,000 |
| Mar 12, 2026 | 0.41 | 0.46 | 0.41 | 0.46 | 0.46 | 10.98% | 7,276,000 |
| Mar 11, 2026 | 0.38 | 0.42 | 0.37 | 0.41 | 0.41 | 7.89% | 3,760,000 |
| Mar 10, 2026 | 0.36 | 0.43 | 0.36 | 0.38 | 0.38 | 7.04% | 13,874,000 |
| Mar 9, 2026 | 0.34 | 0.36 | 0.30 | 0.36 | 0.36 | 4.41% | 2,284,000 |
| Mar 6, 2026 | 0.33 | 0.34 | 0.32 | 0.34 | 0.34 | 3.03% | 276,000 |
| Mar 5, 2026 | 0.32 | 0.38 | 0.32 | 0.33 | 0.33 | 4.76% | 2,900,000 |
| Mar 4, 2026 | 0.28 | 0.32 | 0.28 | 0.32 | 0.32 | 8.62% | 1,246,000 |
| Mar 3, 2026 | 0.28 | 0.30 | 0.26 | 0.29 | 0.29 | 3.57% | 1,708,000 |
| Mar 2, 2026 | 0.27 | 0.30 | 0.26 | 0.28 | 0.28 | - | 1,714,000 |
| Feb 27, 2026 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -5.08% | 920,000 |
| Feb 26, 2026 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | 5.36% | 134,000 |
| Feb 25, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 780,000 |
| Feb 24, 2026 | 0.32 | 0.32 | 0.29 | 0.29 | 0.29 | -9.52% | 1,434,000 |
| Feb 23, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 3.28% | 514,000 |
| Feb 20, 2026 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | - | 314,000 |
| Feb 16, 2026 | 0.30 | 0.32 | 0.29 | 0.31 | 0.31 | 8.93% | 900,000 |
| Feb 13, 2026 | 0.26 | 0.32 | 0.25 | 0.28 | 0.28 | 13.82% | 3,070,000 |
| Feb 12, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -8.89% | 1,240,000 |
| Feb 11, 2026 | 0.26 | 0.27 | 0.24 | 0.27 | 0.27 | 3.85% | 1,878,000 |
| Feb 10, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -3.70% | 1,372,000 |
| Feb 9, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 780,000 |
| Feb 6, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 510,000 |
| Feb 5, 2026 | 0.27 | 0.31 | 0.26 | 0.28 | 0.28 | 3.70% | 1,726,000 |
| Feb 4, 2026 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -11.48% | 2,308,000 |
| Feb 3, 2026 | 0.33 | 0.35 | 0.28 | 0.31 | 0.31 | -4.69% | 5,164,000 |
| Feb 2, 2026 | 0.36 | 0.38 | 0.32 | 0.32 | 0.32 | -7.25% | 4,020,000 |
| Jan 30, 2026 | 0.30 | 0.36 | 0.29 | 0.35 | 0.35 | 21.05% | 6,340,000 |
| Jan 29, 2026 | 0.32 | 0.32 | 0.28 | 0.29 | 0.29 | -8.06% | 2,956,000 |
| Jan 28, 2026 | 0.29 | 0.33 | 0.28 | 0.31 | 0.31 | 6.90% | 4,006,000 |
| Jan 27, 2026 | 0.30 | 0.33 | 0.28 | 0.29 | 0.29 | -3.33% | 5,444,000 |
| Jan 26, 2026 | 0.38 | 0.43 | 0.29 | 0.30 | 0.30 | -14.29% | 16,104,000 |
| Jan 23, 2026 | 0.37 | 0.45 | 0.32 | 0.35 | 0.35 | -5.41% | 21,120,000 |
| Jan 22, 2026 | 0.25 | 0.39 | 0.23 | 0.37 | 0.37 | 49.19% | 31,731,000 |
| Jan 21, 2026 | 0.14 | 0.53 | 0.14 | 0.25 | 0.25 | 106.67% | 89,351,000 |
| Jan 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 156,000 |
| Jan 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 216,000 |
| Jan 16, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Jan 15, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.63% | 150,000 |
| Jan 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jan 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jan 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 16,000 |
| Jan 9, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 7.89% | 94,000 |
| Jan 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.64% | - |
| Jan 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -7.56% | 2,000 |
| Jan 6, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 8.18% | 6,000 |
| Jan 5, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 568,000 |
| Jan 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4,000 |
| Dec 31, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Dec 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 248,000 |
| Dec 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.64% | 32,000 |
| Dec 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Dec 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Dec 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Dec 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 202,000 |
| Dec 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4,000 |
| Dec 17, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -7.58% | 1,064,000 |
| Dec 16, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 10.00% | 8,000 |
| Dec 15, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -12.41% | 1,118,000 |
| Dec 12, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.72% | 2,000 |
| Dec 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.99% | 2,000 |
| Dec 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.88% | 2,000 |
| Dec 9, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.38% | 76,000 |
| Dec 8, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -6.67% | 56,000 |
| Dec 5, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 7.14% | 260,000 |
| Dec 4, 2025 | 0.14 | 0.16 | 0.13 | 0.13 | 0.13 | -13.70% | 400,000 |
| Dec 3, 2025 | 0.17 | 0.18 | 0.14 | 0.15 | 0.15 | -6.41% | 620,000 |
| Dec 2, 2025 | 0.18 | 0.18 | 0.15 | 0.16 | 0.16 | -13.81% | 256,000 |