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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2.73	2.9	2.9	2.91	2.73	4.36M
January 13, 2026	3.03	2.9	2.9	3.03	2.9	7,080
January 12, 2026	3.1	2.93	2.93	3.11	2.85	113,200
January 09, 2026	3.35	3.1	3.1	3.35	3.1	50,000
January 08, 2026	3.3	3.15	3.15	3.5	3	373,800
January 07, 2026	2.98	3.24	3.24	3.58	2.98	588,432
January 06, 2026	2.77	2.9	2.9	2.95	2.74	197,994
January 05, 2026	2.74	2.65	2.65	2.75	2.6	47,400
January 02, 2026	2.61	2.77	2.77	2.77	2.61	28,000
December 31, 2025	2.65	2.78	2.78	2.79	2.65	28,000
December 30, 2025	2.8	2.77	2.77	2.8	2.67	10,000
December 29, 2025	2.63	2.7	2.7	2.73	2.56	62,600
December 24, 2025	2.6	2.64	2.64	2.64	2.6	4,000
December 23, 2025	2.68	2.68	2.68	2.68	2.68	25
December 22, 2025	2.85	2.68	2.68	2.85	2.66	42,400
December 19, 2025	2.51	2.61	2.61	2.79	2.5	755,552
December 18, 2025	2.45	2.53	2.53	2.53	2.45	26,014
December 17, 2025	2.5	2.51	2.51	2.51	2.5	46,000
December 16, 2025	2.5	2.57	2.57	2.57	2.43	68,400
December 15, 2025	2.57	2.58	2.58	2.58	2.57	24,000
December 12, 2025	2.54	2.57	2.57	2.57	2.5	156,060
December 11, 2025	2.54	2.5	2.5	2.55	2.5	46,000
December 10, 2025	2.57	2.57	2.57	2.57	2.57	2,000
December 09, 2025	2.55	2.56	2.56	2.61	2.5	294,000
December 08, 2025	2.56	2.64	2.64	2.65	2.56	15,880
December 05, 2025	2.62	2.64	2.64	2.66	2.52	62,000
December 04, 2025	2.69	2.65	2.65	2.69	2.58	102,060
December 03, 2025	2.67	2.62	2.62	2.69	2.54	160,800
December 02, 2025	2.69	2.59	2.59	2.69	2.45	163,200
December 01, 2025	2.7	2.69	2.69	2.8	2.61	186,916
November 28, 2025	2.82	2.72	2.72	2.85	2.72	228,600
November 27, 2025	2.96	2.94	2.94	2.96	2.85	110,000
November 26, 2025	2.82	2.96	2.96	2.97	2.76	156,102
November 25, 2025	2.97	2.93	2.93	3	2.7	222,400
November 24, 2025	3.1	2.97	2.97	3.2	2.96	246,100
November 21, 2025	2.85	2.7	2.7	2.85	2.7	97,000
November 20, 2025	2.85	2.9	2.9	2.9	2.83	32,000
November 19, 2025	3.31	2.86	2.86	3.31	2.84	140,600
November 18, 2025	2.71	3.23	3.23	3.3	2.71	301,600
November 17, 2025	2.7	2.75	2.75	2.81	2.55	419,000
November 14, 2025	2.78	2.73	2.73	2.79	2.59	488,200
November 13, 2025	2.54	2.54	2.54	2.54	2.54	2,000
November 12, 2025	2.46	2.54	2.54	2.6	2.46	51,200
November 11, 2025	2.35	2.64	2.61	2.64	2.35	103,600
November 10, 2025	2.57	2.35	2.35	2.57	2.3	75,000
November 07, 2025	2.61	2.56	2.56	2.62	2.56	26,000
November 06, 2025	2.65	2.65	2.65	2.86	2.64	128,206
November 05, 2025	2.28	2.65	2.65	2.78	2.21	153,800
November 04, 2025	2.35	2.3	2.3	2.38	2.29	77,401
November 03, 2025	2.51	2.38	2.38	2.61	2.21	262,800
October 31, 2025	2.76	2.5	2.5	2.76	2.39	327,400
October 30, 2025	3.18	2.76	2.76	3.2	2.56	970,334
October 28, 2025	3.3	3.24	3.24	3.31	3.03	52,640
October 27, 2025	3.26	3.3	3.3	3.37	3.26	103,200
October 26, 2025	3.26	3.3	3.3	3.37	3.26	103,200
October 24, 2025	3.28	3.26	3.26	3.29	3.19	207,200
October 23, 2025	3.41	3.27	3.27	3.41	3.25	190,000
October 22, 2025	3.35	3.4	3.4	4	3.3	406,790
October 21, 2025	3.34	3.35	3.35	3.69	3.33	192,940
October 20, 2025	3.48	3.35	3.35	3.48	3.34	184,700

Alco Holdings Limited (0328.HK) HKSE