Allegro Culture Limited (HKG:0550)
Hong Kong · Delayed Price · Currency is HKD 1.330
+0.010 (0.76%)
Jul 20, 2026, 3:58 PM HKT
Allegro Culture Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.31 | 1.36 | 1.28 | 1.33 | 1.33 | 0.76% | 1,206,000 |
| Jul 17, 2026 | 1.35 | 1.39 | 1.24 | 1.32 | 1.32 | 1.54% | 3,576,000 |
| Jul 16, 2026 | 1.44 | 1.44 | 1.23 | 1.30 | 1.30 | -9.09% | 3,836,000 |
| Jul 15, 2026 | 1.31 | 1.43 | 1.28 | 1.43 | 1.43 | 7.52% | 1,166,000 |
| Jul 14, 2026 | 1.16 | 1.33 | 1.14 | 1.33 | 1.33 | 14.66% | 2,442,000 |
| Jul 13, 2026 | 1.16 | 1.20 | 1.15 | 1.16 | 1.16 | 3.57% | 1,444,000 |
| Jul 10, 2026 | 1.11 | 1.20 | 1.11 | 1.12 | 1.12 | 0.90% | 1,032,000 |
| Jul 9, 2026 | 1.03 | 1.13 | 1.02 | 1.11 | 1.11 | 7.77% | 964,000 |
| Jul 8, 2026 | 1.01 | 1.05 | 1.01 | 1.03 | 1.03 | 1.98% | 378,000 |
| Jul 7, 2026 | 1.06 | 1.06 | 1.00 | 1.01 | 1.01 | -4.72% | 1,132,000 |
| Jul 6, 2026 | 1.02 | 1.08 | 1.01 | 1.06 | 1.06 | 3.92% | 1,156,000 |
| Jul 3, 2026 | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | 0.99% | 240,000 |
| Jul 2, 2026 | 1.00 | 1.10 | 1.00 | 1.01 | 1.01 | 1.00% | 1,211,000 |
| Jun 30, 2026 | 1.10 | 1.12 | 0.99 | 1.00 | 1.00 | -4.76% | 1,328,000 |
| Jun 29, 2026 | 1.03 | 1.13 | 0.98 | 1.05 | 1.05 | 8.25% | 3,330,000 |
| Jun 26, 2026 | 0.93 | 0.97 | 0.89 | 0.97 | 0.97 | 3.19% | 1,100,000 |
| Jun 25, 2026 | 0.93 | 0.94 | 0.90 | 0.94 | 0.94 | 3.30% | 830,000 |
| Jun 24, 2026 | 0.93 | 0.93 | 0.88 | 0.91 | 0.91 | -2.15% | 1,190,000 |
| Jun 23, 2026 | 0.95 | 0.95 | 0.85 | 0.93 | 0.93 | -1.06% | 1,586,000 |
| Jun 22, 2026 | 0.99 | 1.04 | 0.91 | 0.94 | 0.94 | -5.05% | 1,292,000 |
| Jun 18, 2026 | 1.00 | 1.01 | 0.83 | 0.99 | 0.99 | -1.00% | 3,160,000 |
| Jun 17, 2026 | 1.08 | 1.09 | 0.99 | 1.00 | 1.00 | -9.09% | 1,988,000 |
| Jun 16, 2026 | 1.16 | 1.16 | 1.08 | 1.10 | 1.10 | -5.17% | 1,344,000 |
| Jun 15, 2026 | 1.18 | 1.19 | 1.15 | 1.16 | 1.16 | -1.69% | 1,612,000 |
| Jun 12, 2026 | 1.20 | 1.20 | 1.16 | 1.18 | 1.18 | -0.84% | 374,000 |
| Jun 11, 2026 | 1.19 | 1.23 | 1.15 | 1.19 | 1.19 | - | 1,368,000 |
| Jun 10, 2026 | 1.20 | 1.23 | 1.11 | 1.19 | 1.19 | 0.85% | 2,374,000 |
| Jun 9, 2026 | 1.09 | 1.26 | 1.07 | 1.18 | 1.18 | 6.31% | 2,690,000 |
| Jun 8, 2026 | 1.10 | 1.14 | 1.06 | 1.11 | 1.11 | -1.77% | 2,558,000 |
| Jun 5, 2026 | 1.16 | 1.19 | 1.11 | 1.13 | 1.13 | -4.24% | 1,288,000 |
| Jun 4, 2026 | 1.19 | 1.29 | 1.15 | 1.18 | 1.18 | 3.51% | 2,816,000 |
| Jun 3, 2026 | 1.20 | 1.20 | 1.07 | 1.14 | 1.14 | - | 3,614,000 |
| Jun 2, 2026 | 1.17 | 1.17 | 1.07 | 1.14 | 1.14 | -2.56% | 1,778,000 |
| Jun 1, 2026 | 1.19 | 1.25 | 1.12 | 1.17 | 1.17 | -1.68% | 2,138,000 |
| May 29, 2026 | 1.29 | 1.35 | 0.98 | 1.19 | 1.19 | -7.75% | 19,158,000 |
| May 28, 2026 | 1.42 | 1.44 | 1.27 | 1.29 | 1.29 | -12.24% | 5,052,000 |
| May 27, 2026 | 1.40 | 1.50 | 1.40 | 1.47 | 1.47 | 5.00% | 1,803,000 |
| May 26, 2026 | 1.63 | 1.63 | 1.35 | 1.40 | 1.40 | -14.11% | 7,234,000 |
| May 22, 2026 | 1.63 | 1.66 | 1.57 | 1.63 | 1.63 | 0.62% | 1,976,000 |
| May 21, 2026 | 1.57 | 1.66 | 1.54 | 1.62 | 1.62 | 2.53% | 3,110,000 |
| May 20, 2026 | 1.59 | 1.65 | 1.54 | 1.58 | 1.58 | - | 2,032,000 |
| May 19, 2026 | 1.60 | 1.60 | 1.53 | 1.58 | 1.58 | 1.28% | 1,630,000 |
| May 18, 2026 | 1.53 | 1.62 | 1.49 | 1.56 | 1.56 | 1.96% | 4,414,000 |
| May 15, 2026 | 1.54 | 1.58 | 1.42 | 1.53 | 1.53 | 2.00% | 3,130,500 |
| May 14, 2026 | 1.70 | 1.75 | 1.47 | 1.50 | 1.50 | -6.25% | 9,056,000 |
| May 13, 2026 | 1.32 | 1.65 | 1.32 | 1.60 | 1.60 | 21.21% | 13,420,000 |
| May 12, 2026 | 1.20 | 1.32 | 1.20 | 1.32 | 1.32 | 10.92% | 6,682,000 |
| May 11, 2026 | 1.17 | 1.22 | 1.14 | 1.19 | 1.19 | - | 2,970,000 |
| May 8, 2026 | 1.23 | 1.36 | 1.17 | 1.19 | 1.19 | -4.03% | 8,168,000 |
| May 7, 2026 | 1.23 | 1.28 | 1.18 | 1.24 | 1.24 | 0.81% | 2,866,000 |