Allegro Culture Ltd. (0550.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
0550.HK Historical Return
If you invested $1000 in Allegro Culture Ltd. (0550.HK) 10 years ago, it would be worth $547.17 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,784.62, while $1000 invested 1 year ago would be worth $8,656.72. This corresponds to total returns of -45.28%, 78.46%, 765.67%, respectively, with annualized returns of -5.85%, 12.27%, 765.67%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
0550.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 1.1 | 1.16 | 1.16 | 1.19 | 1.1 | 556,000 |
| July 30, 2026 | 1.16 | 1.09 | 1.09 | 1.16 | 1.08 | 882,000 |
| July 29, 2026 | 1.2 | 1.12 | 1.12 | 1.2 | 1.09 | 1.68M |
| July 28, 2026 | 1.23 | 1.21 | 1.21 | 1.24 | 1.15 | 1.45M |
| July 27, 2026 | 1.42 | 1.23 | 1.23 | 1.42 | 1.21 | 3.03M |
| July 24, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.36 | 636,000 |
| July 23, 2026 | 1.45 | 1.45 | 1.45 | 1.47 | 1.4 | 620,000 |
| July 22, 2026 | 1.42 | 1.45 | 1.45 | 1.45 | 1.37 | 760,000 |
| July 21, 2026 | 1.33 | 1.42 | 1.42 | 1.44 | 1.33 | 2.13M |
| July 20, 2026 | 1.31 | 1.33 | 1.33 | 1.36 | 1.28 | 1.22M |
| July 17, 2026 | 1.35 | 1.32 | 1.32 | 1.39 | 1.24 | 3.6M |
| July 16, 2026 | 1.44 | 1.3 | 1.3 | 1.44 | 1.23 | 3.84M |
| July 15, 2026 | 1.31 | 1.43 | 1.43 | 1.43 | 1.28 | 1.17M |
| July 14, 2026 | 1.16 | 1.33 | 1.33 | 1.33 | 1.14 | 2.46M |
| July 13, 2026 | 1.16 | 1.16 | 1.16 | 1.2 | 1.15 | 1.44M |
| July 10, 2026 | 1.11 | 1.12 | 1.12 | 1.2 | 1.11 | 1.04M |
| July 09, 2026 | 1.03 | 1.11 | 1.11 | 1.13 | 1.02 | 970,000 |
| July 08, 2026 | 1.01 | 1.03 | 1.03 | 1.05 | 1.01 | 384,000 |
| July 07, 2026 | 1.06 | 1.01 | 1.01 | 1.06 | 1 | 1.13M |
| July 06, 2026 | 1.02 | 1.06 | 1.06 | 1.08 | 1.01 | 1.19M |
| July 03, 2026 | 1.03 | 1.02 | 1.02 | 1.04 | 1.01 | 246,000 |
| July 02, 2026 | 1 | 1.01 | 1.01 | 1.1 | 1 | 1.22M |
| June 30, 2026 | 1.1 | 1 | 1 | 1.12 | 0.99 | 1.33M |
| June 29, 2026 | 1.03 | 1.05 | 1.05 | 1.13 | 0.98 | 3.34M |
| June 26, 2026 | 0.93 | 0.97 | 0.97 | 0.97 | 0.89 | 1.12M |
| June 25, 2026 | 0.93 | 0.94 | 0.94 | 0.94 | 0.9 | 834,000 |
| June 24, 2026 | 0.93 | 0.91 | 0.91 | 0.93 | 0.88 | 1.2M |
| June 23, 2026 | 0.95 | 0.93 | 0.93 | 0.95 | 0.85 | 1.6M |
| June 22, 2026 | 0.99 | 0.94 | 0.94 | 1.04 | 0.91 | 1.3M |
| June 18, 2026 | 1 | 0.99 | 0.99 | 1.01 | 0.83 | 3.18M |
| June 17, 2026 | 1.08 | 1 | 1 | 1.09 | 0.99 | 2.01M |
| June 16, 2026 | 1.16 | 1.1 | 1.1 | 1.16 | 1.08 | 1.34M |
| June 15, 2026 | 1.18 | 1.16 | 1.16 | 1.19 | 1.15 | 1.63M |
| June 12, 2026 | 1.2 | 1.18 | 1.18 | 1.2 | 1.16 | 378,000 |
| June 11, 2026 | 1.19 | 1.19 | 1.19 | 1.23 | 1.15 | 1.37M |
| June 10, 2026 | 1.2 | 1.19 | 1.19 | 1.23 | 1.11 | 2.39M |
| June 09, 2026 | 1.09 | 1.18 | 1.18 | 1.26 | 1.07 | 2.69M |
| June 08, 2026 | 1.1 | 1.11 | 1.11 | 1.14 | 1.06 | 2.56M |
| June 05, 2026 | 1.16 | 1.13 | 1.13 | 1.19 | 1.11 | 1.3M |
| June 04, 2026 | 1.19 | 1.18 | 1.18 | 1.29 | 1.15 | 2.82M |
| June 03, 2026 | 1.2 | 1.14 | 1.14 | 1.2 | 1.07 | 3.62M |
| June 02, 2026 | 1.17 | 1.14 | 1.14 | 1.17 | 1.07 | 1.79M |
| June 01, 2026 | 1.19 | 1.17 | 1.17 | 1.25 | 1.12 | 2.14M |
| May 29, 2026 | 1.29 | 1.19 | 1.19 | 1.35 | 0.98 | 19.18M |
| May 28, 2026 | 1.42 | 1.29 | 1.29 | 1.44 | 1.27 | 5.05M |
| May 27, 2026 | 1.4 | 1.47 | 1.47 | 1.5 | 1.4 | 1.81M |
| May 26, 2026 | 1.63 | 1.4 | 1.4 | 1.63 | 1.35 | 7.06M |
| May 22, 2026 | 1.63 | 1.63 | 1.63 | 1.66 | 1.57 | 1.98M |
| May 21, 2026 | 1.57 | 1.62 | 1.62 | 1.66 | 1.54 | 3.11M |
| May 20, 2026 | 1.59 | 1.58 | 1.58 | 1.65 | 1.54 | 2.03M |
| May 19, 2026 | 1.6 | 1.58 | 1.58 | 1.6 | 1.53 | 1.64M |
| May 18, 2026 | 1.53 | 1.56 | 1.56 | 1.62 | 1.49 | 4.38M |
| May 15, 2026 | 1.54 | 1.53 | 1.53 | 1.58 | 1.42 | 3.13M |
| May 14, 2026 | 1.7 | 1.5 | 1.5 | 1.75 | 1.47 | 9.06M |
| May 13, 2026 | 1.32 | 1.6 | 1.6 | 1.65 | 1.32 | 13.42M |
| May 12, 2026 | 1.2 | 1.32 | 1.32 | 1.32 | 1.2 | 6.64M |
| May 11, 2026 | 1.17 | 1.19 | 1.19 | 1.22 | 1.14 | 2.97M |
| May 08, 2026 | 1.23 | 1.19 | 1.19 | 1.36 | 1.17 | 8.17M |
| May 07, 2026 | 1.23 | 1.24 | 1.24 | 1.28 | 1.18 | 2.9M |
| May 06, 2026 | 1.2 | 1.23 | 1.23 | 1.3 | 1.12 | 4.8M |
AD
