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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 12, 2025	0.28	0.29	0.29	0.3	0.28	154,000
June 11, 2025	0.3	0.31	0.31	0.31	0.28	754,000
June 10, 2025	0.32	0.3	0.3	0.32	0.3	150,000
June 09, 2025	0.31	0.32	0.32	0.34	0.3	432,000
June 06, 2025	0.31	0.31	0.31	0.31	0.28	266,000
June 05, 2025	0.31	0.31	0.31	0.32	0.31	260,000
June 04, 2025	0.32	0.32	0.32	0.33	0.32	252,000
June 03, 2025	0.31	0.32	0.32	0.32	0.31	188,000
June 02, 2025	0.29	0.3	0.3	0.3	0.29	212,000
May 30, 2025	0.3	0.3	0.3	0.31	0.29	138,000
May 29, 2025	0.28	0.3	0.3	0.3	0.28	192,000
May 28, 2025	0.31	0.3	0.3	0.31	0.3	46,460
May 27, 2025	0.31	0.31	0.31	0.31	0.3	162,000
May 26, 2025	0.32	0.31	0.31	0.32	0.3	438,000

Alco Holdings Limited (0328.HK) HKSE