Alco Holdings Limited 0328
HKEX · Hong Kong SAR China · Consumer Durables
HKD 0.4650-0.01 (-3.12%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.48 | 0.00% | HKD 0.48 | HKD 0.48 | HKD 0.46 | 72.00K |
| 2026-09-30 | HKD 0.48 | 0.00% | HKD 0.50 | HKD 0.50 | HKD 0.46 | 622.00K |
| 2026-09-29 | HKD 0.48 | -4.00% | HKD 0.49 | HKD 0.50 | HKD 0.48 | 246.00K |
| 2026-09-28 | HKD 0.50 | -3.85% | HKD 0.49 | HKD 0.50 | HKD 0.48 | 1.10M |
| 2026-09-25 | HKD 0.52 | +7.22% | HKD 0.49 | HKD 0.52 | HKD 0.49 | 106.00K |
| 2026-09-24 | HKD 0.49 | -5.83% | HKD 0.51 | HKD 0.51 | HKD 0.48 | 306.00K |
| 2026-09-23 | HKD 0.51 | +4.04% | HKD 0.50 | HKD 0.52 | HKD 0.47 | 466.00K |
| 2026-09-22 | HKD 0.50 | -5.71% | HKD 0.52 | HKD 0.52 | HKD 0.49 | 3.40M |
| 2026-09-21 | HKD 0.52 | -2.78% | HKD 0.54 | HKD 0.55 | HKD 0.51 | 694.00K |
| 2026-09-18 | HKD 0.54 | 0.00% | HKD 0.54 | HKD 0.54 | HKD 0.52 | 326.00K |
| 2026-09-17 | HKD 0.54 | -3.57% | HKD 0.55 | HKD 0.56 | HKD 0.54 | 363.00K |
| 2026-09-16 | HKD 0.56 | +7.69% | HKD 0.52 | HKD 0.57 | HKD 0.52 | 2.48M |
| 2026-09-15 | HKD 0.52 | -3.70% | HKD 0.54 | HKD 0.54 | HKD 0.52 | 186.00K |
| 2026-09-14 | HKD 0.54 | 0.00% | HKD 0.54 | HKD 0.57 | HKD 0.54 | 228.25K |
| 2026-09-11 | HKD 0.54 | +2.86% | HKD 0.52 | HKD 0.54 | HKD 0.50 | 2.00M |
| 2026-09-10 | HKD 0.52 | -11.02% | HKD 0.59 | HKD 0.59 | HKD 0.52 | 8.84M |
| 2026-09-09 | HKD 0.59 | -6.35% | HKD 0.63 | HKD 0.66 | HKD 0.49 | 31.55M |
| 2026-09-08 | HKD 0.63 | +2.44% | HKD 0.62 | HKD 0.64 | HKD 0.61 | 2.51M |
| 2026-09-07 | HKD 0.62 | 0.00% | HKD 0.60 | HKD 0.63 | HKD 0.60 | 13.34M |
| 2026-09-04 | HKD 0.62 | +3.36% | HKD 0.60 | HKD 0.66 | HKD 0.52 | 21.01M |
| 2026-09-03 | HKD 0.60 | +25.26% | HKD 0.47 | HKD 0.62 | HKD 0.47 | 5.23M |
| 2026-09-02 | HKD 0.47 | +7.95% | HKD 0.44 | HKD 0.49 | HKD 0.44 | 12.15M |
| 2026-09-01 | HKD 0.44 | +8.64% | HKD 0.41 | HKD 0.46 | HKD 0.41 | 2.49M |
| 2026-08-31 | HKD 0.41 | -6.90% | HKD 0.44 | HKD 0.44 | HKD 0.41 | 752.00K |
| 2026-08-28 | HKD 0.44 | +7.41% | HKD 0.40 | HKD 0.44 | HKD 0.40 | 1.34M |
| 2026-08-27 | HKD 0.41 | 0.00% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 80.00K |
| 2026-08-26 | HKD 0.41 | -1.22% | HKD 0.40 | HKD 0.41 | HKD 0.40 | 434.04K |
| 2026-08-25 | HKD 0.41 | +3.80% | HKD 0.40 | HKD 0.41 | HKD 0.39 | 680.00K |
| 2026-08-24 | HKD 0.40 | -5.95% | HKD 0.41 | HKD 0.42 | HKD 0.40 | 1.47M |
| 2026-08-21 | HKD 0.42 | -1.18% | HKD 0.41 | HKD 0.42 | HKD 0.41 | 100.28K |
| 2026-08-20 | HKD 0.43 | +1.19% | HKD 0.43 | HKD 0.43 | HKD 0.41 | 664.00K |
| 2026-08-19 | HKD 0.42 | +3.70% | HKD 0.40 | HKD 0.44 | HKD 0.39 | 1.29M |
| 2026-08-18 | HKD 0.41 | -1.22% | HKD 0.41 | HKD 0.41 | HKD 0.40 | 500.00K |
| 2026-08-17 | HKD 0.41 | 0.00% | HKD 0.40 | HKD 0.41 | HKD 0.40 | 347.00K |
| 2026-08-14 | HKD 0.41 | +2.50% | HKD 0.39 | HKD 0.41 | HKD 0.38 | 1.33M |
| 2026-08-13 | HKD 0.40 | -4.76% | HKD 0.42 | HKD 0.43 | HKD 0.38 | 4.36M |
| 2026-08-12 | HKD 0.42 | -1.18% | HKD 0.43 | HKD 0.46 | HKD 0.41 | 60.76M |
| 2026-08-11 | HKD 0.43 | +4.94% | HKD 0.41 | HKD 0.43 | HKD 0.40 | 51.48M |
| 2026-08-10 | HKD 0.41 | +1.25% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 2.16M |
| 2026-08-07 | HKD 0.40 | -2.44% | HKD 0.41 | HKD 0.42 | HKD 0.40 | 63.89M |
| 2026-08-06 | HKD 0.41 | +2.50% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 21.87M |
| 2026-08-05 | HKD 0.40 | +3.90% | HKD 0.38 | HKD 0.41 | HKD 0.38 | 100.01M |
| 2026-08-04 | HKD 0.38 | -3.75% | HKD 0.40 | HKD 0.40 | HKD 0.38 | 650.00K |
| 2026-08-03 | HKD 0.40 | 0.00% | HKD 0.41 | HKD 0.42 | HKD 0.38 | 56.95M |
| 2026-07-31 | HKD 0.40 | +12.68% | HKD 0.35 | HKD 0.41 | HKD 0.35 | 66.31M |
| 2026-07-30 | HKD 0.35 | -7.79% | HKD 0.38 | HKD 0.38 | HKD 0.34 | 58.96M |
| 2026-07-29 | HKD 0.38 | -6.10% | HKD 0.41 | HKD 0.43 | HKD 0.37 | 67.89M |
| 2026-07-28 | HKD 0.41 | 0.00% | HKD 0.41 | HKD 0.46 | HKD 0.38 | 13.89M |
| 2026-07-27 | HKD 0.41 | +3.80% | HKD 0.40 | HKD 0.42 | HKD 0.36 | 3.00M |
| 2026-07-24 | HKD 0.40 | -13.19% | HKD 0.46 | HKD 0.47 | HKD 0.25 | 51.89M |
| 2026-07-23 | HKD 0.46 | -3.19% | HKD 0.48 | HKD 0.48 | HKD 0.44 | 10.78M |
| 2026-07-22 | HKD 0.47 | +1.08% | HKD 0.47 | HKD 0.49 | HKD 0.47 | 11.60M |
| 2026-07-21 | HKD 0.47 | +1.09% | HKD 0.46 | HKD 0.47 | HKD 0.42 | 18.57M |
| 2026-07-20 | HKD 0.46 | +5.75% | HKD 0.45 | HKD 0.48 | HKD 0.45 | 88.59M |
| 2026-07-17 | HKD 0.44 | -20.91% | HKD 0.55 | HKD 0.55 | HKD 0.44 | 3.24M |
| 2026-07-16 | HKD 0.55 | 0.00% | HKD 0.55 | HKD 0.55 | HKD 0.53 | 386.00K |
| 2026-07-15 | HKD 0.55 | +7.84% | HKD 0.50 | HKD 0.57 | HKD 0.48 | 1.73M |
| 2026-07-14 | HKD 0.51 | -13.56% | HKD 0.56 | HKD 0.58 | HKD 0.50 | 5.74M |
| 2026-07-13 | HKD 0.59 | +7.27% | HKD 0.56 | HKD 0.60 | HKD 0.56 | 1.37M |
| 2026-07-10 | HKD 0.55 | 0.00% | HKD 0.55 | HKD 0.56 | HKD 0.55 | 460.00K |
| 2026-07-09 | HKD 0.55 | +1.85% | HKD 0.54 | HKD 0.55 | HKD 0.53 | 1.15M |
| 2026-07-08 | HKD 0.54 | -6.90% | HKD 0.58 | HKD 0.58 | HKD 0.53 | 660.00K |
| 2026-07-07 | HKD 0.58 | 0.00% | HKD 0.57 | HKD 0.58 | HKD 0.55 | 192.00K |
| 2026-07-06 | HKD 0.58 | +5.45% | HKD 0.55 | HKD 0.59 | HKD 0.55 | 770.00K |
| 2026-07-03 | HKD 0.55 | +7.84% | HKD 0.51 | HKD 0.55 | HKD 0.51 | 160.00K |
| 2026-07-02 | HKD 0.51 | -10.53% | HKD 0.56 | HKD 0.60 | HKD 0.51 | 376.25K |
| 2026-06-30 | HKD 0.57 | 0.00% | HKD 0.56 | HKD 0.57 | HKD 0.54 | 308.00K |
| 2026-06-29 | HKD 0.57 | +3.64% | HKD 0.55 | HKD 0.59 | HKD 0.55 | 38.00K |
| 2026-06-26 | HKD 0.55 | -3.51% | HKD 0.58 | HKD 0.58 | HKD 0.55 | 188.20K |
| 2026-06-25 | HKD 0.57 | +11.76% | HKD 0.52 | HKD 0.57 | HKD 0.52 | 630.00K |
| 2026-06-24 | HKD 0.51 | +8.51% | HKD 0.47 | HKD 0.53 | HKD 0.47 | 741.00K |
| 2026-06-23 | HKD 0.47 | -21.67% | HKD 0.60 | HKD 0.60 | HKD 0.47 | 2.91M |
| 2026-06-22 | HKD 0.60 | -4.76% | HKD 0.63 | HKD 0.62 | HKD 0.59 | 270.00K |
| 2026-06-18 | HKD 0.63 | 0.00% | HKD 0.67 | HKD 0.68 | HKD 0.61 | 258.00K |
| 2026-06-17 | HKD 0.63 | -5.97% | HKD 0.69 | HKD 0.69 | HKD 0.63 | 702.00K |
| 2026-06-16 | HKD 0.67 | +11.67% | HKD 0.65 | HKD 0.75 | HKD 0.65 | 3.41M |
| 2026-06-15 | HKD 0.60 | 0.00% | HKD 0.60 | HKD 0.64 | HKD 0.60 | 951.60K |
| 2026-06-12 | HKD 0.60 | +5.26% | HKD 0.60 | HKD 0.62 | HKD 0.60 | 711.05K |
| 2026-06-11 | HKD 0.57 | -5.00% | HKD 0.60 | HKD 0.63 | HKD 0.57 | 698.00K |
| 2026-06-10 | HKD 0.60 | -9.09% | HKD 0.67 | HKD 0.67 | HKD 0.60 | 530.04K |
| 2026-06-09 | HKD 0.66 | +10.00% | HKD 0.60 | HKD 0.67 | HKD 0.60 | 1.31M |
| 2026-06-08 | HKD 0.60 | +1.69% | HKD 0.61 | HKD 0.63 | HKD 0.58 | 1.92M |
| 2026-06-05 | HKD 0.59 | +1.72% | HKD 0.58 | HKD 0.64 | HKD 0.58 | 901.80K |
| 2026-06-04 | HKD 0.58 | 0.00% | HKD 0.58 | HKD 0.60 | HKD 0.56 | 2.72M |
| 2026-06-03 | HKD 0.58 | -7.94% | HKD 0.63 | HKD 0.63 | HKD 0.58 | 1.89M |
| 2026-06-02 | HKD 0.63 | -5.97% | HKD 0.67 | HKD 0.67 | HKD 0.60 | 637.51K |
| 2026-06-01 | HKD 0.67 | +3.08% | HKD 0.70 | HKD 0.70 | HKD 0.64 | 313.00K |
| 2026-05-29 | HKD 0.65 | -2.99% | HKD 0.66 | HKD 0.67 | HKD 0.64 | 286.00K |
| 2026-05-28 | HKD 0.67 | +1.52% | HKD 0.68 | HKD 0.68 | HKD 0.64 | 220.02K |
| 2026-05-27 | HKD 0.66 | 0.00% | HKD 0.70 | HKD 0.72 | HKD 0.66 | 482.04K |