Allegro Culture Limited (HKG:0550)
Hong Kong · Delayed Price · Currency is HKD 0.5300
+0.0200 (3.92%)
Sep 25, 2026, 4:08 PM HKT
Allegro Culture Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -1.96% | 364,000 |
| Aug 21, 2026 | 1.06 | 1.05 | 1.01 | 1.02 | 1.02 | 0.49% | 298,000 |
| Aug 20, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 0.50% | 116,000 |
| Aug 19, 2026 | 1.06 | 1.06 | 1.01 | 1.01 | 1.01 | -4.27% | 542,000 |
| Aug 18, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | - | 122,000 |
| Aug 17, 2026 | 1.04 | 1.08 | 1.04 | 1.06 | 1.06 | 4.98% | 840,000 |
| Aug 14, 2026 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -2.43% | 330,000 |
| Aug 13, 2026 | 1.04 | 1.06 | 1.03 | 1.03 | 1.03 | -4.63% | 258,000 |
| Aug 12, 2026 | 1.02 | 1.08 | 0.98 | 1.08 | 1.08 | 6.40% | 1,236,000 |
| Aug 11, 2026 | 1.04 | 1.04 | 1.00 | 1.02 | 1.02 | -3.33% | 907,000 |
| Aug 10, 2026 | 1.06 | 1.06 | 1.03 | 1.05 | 1.05 | -1.87% | 596,000 |
| Aug 7, 2026 | 1.08 | 1.10 | 1.03 | 1.07 | 1.07 | -1.83% | 598,000 |
| Aug 6, 2026 | 1.14 | 1.14 | 1.08 | 1.09 | 1.09 | -4.39% | 778,000 |
| Aug 5, 2026 | 1.15 | 1.15 | 1.12 | 1.14 | 1.14 | -0.44% | 456,000 |
| Aug 4, 2026 | 1.16 | 1.16 | 1.13 | 1.15 | 1.15 | -1.29% | 488,000 |
| Aug 3, 2026 | 1.16 | 1.16 | 1.14 | 1.16 | 1.16 | - | 266,000 |
| Jul 31, 2026 | 1.10 | 1.19 | 1.10 | 1.16 | 1.16 | 6.42% | 526,000 |
| Jul 30, 2026 | 1.16 | 1.16 | 1.08 | 1.09 | 1.09 | -2.68% | 880,000 |
| Jul 29, 2026 | 1.20 | 1.20 | 1.09 | 1.12 | 1.12 | -7.44% | 1,674,000 |
| Jul 28, 2026 | 1.23 | 1.24 | 1.15 | 1.21 | 1.21 | -1.63% | 1,450,000 |
| Jul 27, 2026 | 1.42 | 1.42 | 1.21 | 1.23 | 1.23 | -13.38% | 3,030,000 |
| Jul 24, 2026 | 1.42 | 1.42 | 1.36 | 1.42 | 1.42 | -2.07% | 634,000 |
| Jul 23, 2026 | 1.45 | 1.47 | 1.40 | 1.45 | 1.45 | - | 616,000 |
| Jul 22, 2026 | 1.42 | 1.45 | 1.37 | 1.45 | 1.45 | 2.11% | 758,000 |
| Jul 21, 2026 | 1.33 | 1.44 | 1.33 | 1.42 | 1.42 | 6.77% | 2,131,000 |
| Jul 20, 2026 | 1.31 | 1.36 | 1.28 | 1.33 | 1.33 | 0.76% | 1,206,000 |