Allegro Culture Limited (HKG:0550)
Hong Kong · Delayed Price · Currency is HKD 0.2370
-0.0050 (-2.07%)
Nov 4, 2026, 3:59 PM HKT
Allegro Culture Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 0.24 | 0.26 | 0.23 | 0.24 | 0.24 | -2.07% | 1,834,000 |
| Nov 3, 2026 | 0.23 | 0.26 | 0.23 | 0.24 | 0.24 | 5.68% | 1,442,000 |
| Nov 2, 2026 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -8.40% | 2,448,000 |
| Oct 30, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 7.76% | 1,330,000 |
| Oct 29, 2026 | 0.25 | 0.27 | 0.23 | 0.23 | 0.23 | -6.45% | 2,380,000 |
| Oct 28, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.81% | 1,856,000 |
| Oct 27, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -3.53% | 3,726,000 |
| Oct 26, 2026 | 0.26 | 0.28 | 0.25 | 0.26 | 0.26 | - | 2,742,000 |
| Oct 23, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -3.77% | 2,156,000 |
| Oct 22, 2026 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -11.67% | 1,844,000 |
| Oct 21, 2026 | 0.32 | 0.33 | 0.28 | 0.30 | 0.30 | -4.76% | 4,058,000 |
| Oct 20, 2026 | 0.35 | 0.35 | 0.31 | 0.32 | 0.32 | -10.00% | 4,163,000 |
| Oct 16, 2026 | 0.35 | 0.36 | 0.32 | 0.35 | 0.35 | - | 3,708,000 |
| Oct 15, 2026 | 0.40 | 0.40 | 0.34 | 0.35 | 0.35 | -13.58% | 5,396,000 |
| Oct 14, 2026 | 0.40 | 0.41 | 0.39 | 0.41 | 0.41 | 1.25% | 2,416,000 |
| Oct 13, 2026 | 0.45 | 0.48 | 0.39 | 0.40 | 0.40 | -12.09% | 3,794,000 |
| Oct 12, 2026 | 0.40 | 0.58 | 0.40 | 0.46 | 0.46 | 16.67% | 6,052,000 |
| Oct 9, 2026 | 0.40 | 0.40 | 0.36 | 0.39 | 0.39 | -2.50% | 1,880,000 |
| Oct 8, 2026 | 0.39 | 0.41 | 0.38 | 0.40 | 0.40 | 2.56% | 1,106,000 |
| Oct 7, 2026 | 0.39 | 0.42 | 0.39 | 0.39 | 0.39 | 1.30% | 1,506,000 |
| Oct 6, 2026 | 0.43 | 0.43 | 0.39 | 0.39 | 0.39 | -11.49% | 1,498,000 |
| Oct 5, 2026 | 0.38 | 0.44 | 0.38 | 0.44 | 0.44 | 12.99% | 2,066,000 |
| Oct 2, 2026 | 0.42 | 0.42 | 0.38 | 0.39 | 0.39 | -8.33% | 2,890,000 |
| Sep 30, 2026 | 0.45 | 0.45 | 0.38 | 0.42 | 0.42 | -8.70% | 5,544,000 |
| Sep 29, 2026 | 0.48 | 0.48 | 0.42 | 0.46 | 0.46 | -4.17% | 2,248,000 |
| Sep 28, 2026 | 0.53 | 0.53 | 0.48 | 0.48 | 0.48 | -9.43% | 1,944,000 |
| Sep 25, 2026 | 0.52 | 0.54 | 0.49 | 0.53 | 0.53 | 3.92% | 908,000 |
| Sep 24, 2026 | 0.52 | 0.56 | 0.50 | 0.51 | 0.51 | -1.92% | 1,726,000 |
| Sep 23, 2026 | 0.56 | 0.58 | 0.52 | 0.52 | 0.52 | -3.70% | 2,624,000 |
| Sep 22, 2026 | 0.52 | 0.56 | 0.52 | 0.54 | 0.54 | 9.09% | 2,802,000 |
| Sep 21, 2026 | 0.53 | 0.57 | 0.45 | 0.50 | 0.50 | -5.71% | 7,984,000 |
| Sep 18, 2026 | 0.55 | 0.59 | 0.50 | 0.53 | 0.53 | -4.55% | 5,732,000 |
| Sep 17, 2026 | 0.77 | 0.77 | 0.53 | 0.55 | 0.55 | -28.10% | 9,498,000 |
| Sep 16, 2026 | 0.84 | 0.87 | 0.76 | 0.77 | 0.77 | -8.93% | 2,656,000 |
| Sep 15, 2026 | 0.95 | 0.96 | 0.79 | 0.84 | 0.84 | -7.69% | 3,592,000 |
| Sep 14, 2026 | 0.95 | 0.97 | 0.91 | 0.91 | 0.91 | -2.67% | 390,000 |
| Sep 11, 2026 | 0.92 | 0.95 | 0.88 | 0.94 | 0.94 | 2.19% | 126,000 |
| Sep 10, 2026 | 0.93 | 0.93 | 0.89 | 0.92 | 0.92 | -1.61% | 786,000 |
| Sep 9, 2026 | 0.99 | 0.99 | 0.90 | 0.93 | 0.93 | - | 398,000 |
| Sep 8, 2026 | 0.96 | 0.96 | 0.93 | 0.93 | 0.93 | -2.62% | 406,000 |
| Sep 7, 2026 | 0.96 | 0.99 | 0.92 | 0.96 | 0.96 | -0.52% | 792,000 |
| Sep 4, 2026 | 0.98 | 0.99 | 0.96 | 0.96 | 0.96 | -1.03% | 362,000 |
| Sep 3, 2026 | 1.00 | 1.00 | 0.96 | 0.97 | 0.97 | -3.00% | 548,000 |
| Sep 2, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.48% | 248,000 |
| Sep 1, 2026 | 1.01 | 1.03 | 0.99 | 1.02 | 1.02 | 1.00% | 262,000 |
| Aug 31, 2026 | 1.05 | 1.05 | 1.00 | 1.01 | 1.01 | -3.83% | 404,000 |
| Aug 28, 2026 | 1.00 | 1.06 | 1.00 | 1.05 | 1.05 | 5.03% | 310,000 |
| Aug 27, 2026 | 0.99 | 1.01 | 0.98 | 1.00 | 1.00 | - | 414,000 |
| Aug 26, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -0.50% | 350,000 |
| Aug 25, 2026 | 1.00 | 1.03 | 0.99 | 1.00 | 1.00 | - | 244,000 |