Alco Holdings Limited (HKG:0328)
Hong Kong · Delayed Price · Currency is HKD 0.6100
-0.0200 (-3.17%)
Mar 27, 2026, 3:59 PM HKT
Alco Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |