Allegro Culture Limited (HKG:0550)
Hong Kong · Delayed Price · Currency is HKD 1.080
+0.065 (6.40%)
Aug 12, 2026, 4:08 PM HKT
Allegro Culture Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |