Alco Holdings Limited - 0328.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1.77	1.52	1.52	1.8	1.51	10.23M
September 04, 2025	1.38	1.83	1.83	1.85	1.38	12.13M
September 03, 2025	1.18	1.38	1.38	1.4	1.17	6.73M
September 02, 2025	1.19	1.16	1.16	1.22	1.03	6.08M
September 01, 2025	1.23	1.13	1.13	1.35	0.97	11.19M
August 29, 2025	0.77	1.07	1.07	1.15	0.77	15.95M
August 28, 2025	0.63	0.77	0.77	0.82	0.62	10.24M
August 27, 2025	0.6	0.61	0.61	0.64	0.59	3.68M
August 26, 2025	0.63	0.59	0.59	0.63	0.56	1.04M
August 25, 2025	0.51	0.58	0.58	0.6	0.51	2.71M
August 22, 2025	0.6	0.54	0.54	0.66	0.5	11.39M
August 21, 2025	0.47	0.61	0.61	0.62	0.46	8.93M
August 20, 2025	0.49	0.47	0.47	0.5	0.45	1.8M
August 19, 2025	0.47	0.49	0.49	0.49	0.47	1.83M
August 18, 2025	0.44	0.47	0.47	0.49	0.44	4.91M
August 15, 2025	0.43	0.44	0.44	0.44	0.4	7.87M
August 14, 2025	0.38	0.43	0.43	0.48	0.38	8.24M
August 13, 2025	0.37	0.38	0.38	0.38	0.37	726,000
August 12, 2025	0.35	0.37	0.37	0.38	0.35	708,000
August 11, 2025	0.36	0.36	0.36	0.36	0.35	320,000
August 08, 2025	0.36	0.36	0.36	0.36	0.35	380,000
August 07, 2025	0.36	0.36	0.36	0.36	0.36	84,440
August 06, 2025	0.36	0.36	0.36	0.36	0.36	186,000
August 05, 2025	0.35	0.35	0.35	0.35	0.35	206,000
August 04, 2025	0.35	0.35	0.35	0.37	0.35	150,000
August 01, 2025	0.36	0.35	0.35	0.36	0.35	952,000
July 31, 2025	0.35	0.36	0.36	0.39	0.35	2.31M
July 30, 2025	0.35	0.35	0.35	0.36	0.35	324,000
July 29, 2025	0.35	0.35	0.35	0.36	0.35	316,000
July 28, 2025	0.36	0.35	0.35	0.37	0.35	412,650
July 25, 2025	0.36	0.36	0.36	0.37	0.36	695,180
July 24, 2025	0.36	0.36	0.36	0.38	0.36	1.4M
July 23, 2025	0.36	0.36	0.36	0.36	0.36	6.12M
July 22, 2025	0.37	0.36	0.36	0.37	0.35	66,680
July 21, 2025	0.39	0.37	0.37	0.39	0.36	682,000
July 18, 2025	0.36	0.38	0.38	0.39	0.36	1.52M
July 17, 2025	0.36	0.36	0.36	0.37	0.36	496,000
July 16, 2025	0.34	0.36	0.36	0.38	0.34	360,200
July 15, 2025	0.35	0.37	0.37	0.37	0.35	784,000
July 14, 2025	0.34	0.35	0.35	0.35	0.34	696,000
July 11, 2025	0.35	0.35	0.35	0.36	0.35	837,000
July 10, 2025	0.36	0.35	0.35	0.37	0.34	1.16M
July 09, 2025	0.39	0.36	0.36	0.4	0.35	5.53M
July 08, 2025	0.4	0.4	0.4	0.43	0.4	1.04M
July 07, 2025	0.39	0.4	0.4	0.41	0.38	2.09M
July 04, 2025	0.41	0.39	0.39	0.41	0.39	2.19M
July 03, 2025	0.41	0.41	0.41	0.48	0.38	8.25M
July 02, 2025	0.42	0.41	0.41	0.43	0.4	3.48M
June 30, 2025	0.35	0.41	0.41	0.44	0.33	7.25M
June 27, 2025	0.32	0.35	0.35	0.37	0.32	1.84M
June 26, 2025	0.33	0.32	0.32	0.33	0.32	692,000
June 25, 2025	0.32	0.33	0.33	0.33	0.32	248,000
June 24, 2025	0.32	0.32	0.32	0.32	0.31	212,000
June 23, 2025	0.31	0.32	0.32	0.33	0.31	1.05M
June 20, 2025	0.31	0.3	0.3	0.31	0.29	170,000
June 19, 2025	0.3	0.31	0.31	0.31	0.28	212,000
June 18, 2025	0.29	0.3	0.3	0.31	0.29	470,000
June 17, 2025	0.3	0.29	0.29	0.3	0.29	158,000
June 16, 2025	0.3	0.29	0.29	0.3	0.28	344,000
June 13, 2025	0.3	0.3	0.3	0.3	0.28	108,000

Alco Holdings Limited (0328.HK) HKSE