Allegro Culture Limited (HKG:0550)
Hong Kong · Delayed Price · Currency is HKD 0.3300
-0.0100 (-3.03%)
Mar 6, 2026, 3:50 PM HKT
Allegro Culture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |