Allegro Culture Limited (HKG:0550)
Hong Kong · Delayed Price · Currency is HKD 1.320
+0.130 (10.92%)
May 12, 2026, 4:08 PM HKT
Allegro Culture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 1.20 | 1.30 | 1.12 | 1.23 | 1.23 | 5.13% | 4,800,000 |
| May 5, 2026 | 1.16 | 1.24 | 1.05 | 1.17 | 1.17 | -0.85% | 9,460,000 |
| May 4, 2026 | 0.94 | 1.29 | 0.94 | 1.18 | 1.18 | 31.11% | 19,870,000 |
| Apr 30, 2026 | 0.93 | 0.94 | 0.88 | 0.90 | 0.90 | -3.23% | 794,000 |
| 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 |