Unlock stock picks and a broker-level newsfeed that powers Wall Street.

HKSE - Delayed Quote HKD

ALCO HOLDINGS (0328.HK)

0.204
-0.006
(-2.86%)
At close: May 2 at 1:29:02 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.2000.2000.1850.2040.20466,000
Apr 30, 20250.2100.2100.2100.2100.210-
Apr 29, 20250.2060.2100.2060.2100.210112,000
Apr 28, 20250.2250.2250.2050.2060.20658,000
Apr 25, 20250.2280.2280.2280.2250.22534,080
Apr 24, 20250.2200.2200.2200.2200.22010,000
Apr 23, 20250.2280.2290.2250.2270.227286,000
Apr 22, 20250.2130.2290.2130.2250.225262,000
Apr 17, 20250.2070.2200.2070.2120.21296,000
Apr 16, 20250.2000.2000.1810.1920.192482,440
Apr 15, 20250.2060.2100.2060.2080.208128,000
Apr 14, 20250.2060.2080.2060.2080.20814,000
Apr 11, 20250.2100.2230.2090.2100.210126,160
Apr 10, 20250.2080.2080.2080.2080.20868,000
Apr 9, 20250.2050.2100.2050.2080.208178,000
Apr 8, 20250.2100.2330.2100.2100.210234,000
Apr 7, 20250.2350.2350.1940.2000.2002,014,000
Apr 3, 20250.2500.2500.2400.2500.250160,000
Apr 2, 20250.2500.2600.2500.2550.255224,000
Apr 1, 20250.2500.2700.2450.2600.260440,000
Mar 31, 20250.2550.2650.2350.2500.250586,200
Mar 28, 20250.2900.2950.2600.2600.260394,000
Mar 27, 20250.2550.2750.2550.2700.270110,000
Mar 26, 20250.2750.2800.2600.2600.260338,000
Mar 25, 20250.2800.2800.2650.2700.27058,000
Mar 24, 20250.2650.2700.2600.2700.27038,800
Mar 21, 20250.2500.2950.2470.2700.2701,016,000
Mar 20, 20250.2600.2700.2600.2600.26072,000
Mar 19, 20250.2950.2950.2650.2700.270100,400
Mar 18, 20250.2800.2800.2700.2700.27046,000
Mar 17, 20250.2750.2950.2600.2750.275410,000
Mar 14, 20250.2480.2800.2470.2750.275794,000
Mar 13, 20250.2470.2470.2420.2470.247454,000
Mar 12, 20250.2430.2600.2420.2470.247492,000
Mar 11, 20250.2600.2650.2420.2500.2501,776,000
Mar 10, 20250.2750.2750.2600.2700.270852,000
Mar 7, 20250.2700.2800.2700.2800.280661,000
Mar 6, 20250.2850.2850.2700.2750.2751,208,000
Mar 5, 20250.2850.2850.2700.2800.280750,000
Mar 4, 20250.2750.2850.2750.2850.285228,400
Mar 3, 20250.3100.3100.2750.2850.285532,000
Feb 28, 20250.3000.3050.2900.2950.295406,200
Feb 27, 20250.2950.3100.2900.3100.310518,000
Feb 26, 20250.3200.3200.2850.3050.3052,198,000
Feb 25, 20250.3100.3200.2950.3200.320302,000
Feb 24, 20250.3250.3300.3100.3100.310830,000
Feb 21, 20250.3600.3600.3200.3300.3302,859,672
Feb 20, 20250.3100.3150.3050.3150.315362,040
Feb 19, 20250.3100.3200.3000.3100.3101,782,000
Feb 18, 20250.3200.3200.3100.3150.315382,000
Feb 17, 20250.3250.3250.3150.3200.320462,000
Feb 14, 20250.3200.3300.3150.3250.325487,560
Feb 13, 20250.3250.3300.3200.3250.325882,760
Feb 12, 20250.3300.3300.3200.3300.330826,000
Feb 11, 20250.3300.3300.3200.3200.320628,000
Feb 10, 20250.3300.3300.3200.3300.330676,000
Feb 7, 20250.3450.3550.3250.3300.330886,500
Feb 6, 20250.3350.3400.3250.3400.340612,000
Feb 5, 20250.3300.3350.3300.3350.335126,000
Feb 4, 20250.3400.3400.3250.3350.335888,000
Feb 3, 20250.3300.3400.3200.3400.340608,000
Jan 28, 20250.3450.3450.3450.3450.345-
Jan 27, 20250.3400.3550.3400.3450.345252,800
Jan 24, 20250.3550.3550.3350.3450.3451,002,000
Jan 23, 20250.3550.3600.3500.3600.3601,072,000
Jan 22, 20250.3750.4150.3600.3600.3602,334,000
Jan 21, 20250.3250.4200.3000.3850.38512,974,000
Jan 20, 20250.3350.3350.3200.3300.330495,000
Jan 17, 20250.3400.3400.3300.3350.335214,000
Jan 16, 20250.3250.3400.3250.3350.335374,000
Jan 15, 20250.3600.3600.3300.3450.345577,250
Jan 14, 20250.3250.3600.3200.3600.3601,380,000
Jan 13, 20250.3150.3350.3000.3300.330566,000
Jan 10, 20250.3200.3300.3150.3250.325850,000
Jan 9, 20250.3300.3400.3100.3300.330476,000
Jan 8, 20250.3500.3500.3250.3300.330808,000
Jan 7, 20250.3600.3700.3300.3500.3501,670,000
Jan 6, 20250.3700.3750.3400.3600.3602,926,000
Jan 3, 20250.4100.4250.3700.3800.3802,280,000
Jan 2, 20250.4200.4500.4150.4200.4203,648,000
Dec 31, 20240.4200.4200.4200.4200.420-
Dec 30, 20240.4250.4250.3600.3650.3656,316,000
Dec 27, 20240.4800.4850.4250.4250.4257,354,000
Dec 24, 20240.4800.4800.4800.4800.480-
Dec 23, 20240.6800.6800.4450.4700.47042,626,328
Dec 20, 20245.2005.4500.6800.7300.73067,758,150
Dec 19, 20244.9105.2204.8905.2005.2009,014,960
Dec 18, 20244.7705.1704.6205.0305.03040,274,640
Dec 17, 20244.3604.8204.3004.8204.820710,000
Dec 16, 20244.3404.5404.3404.3604.36024,000
Dec 13, 20244.5704.6204.4004.5004.500390,000
Dec 12, 20244.6904.6904.5704.6804.680636,000
Dec 11, 20244.7204.7204.6504.6904.690140,000
Dec 10, 20244.7404.7404.6304.7004.700558,000
Dec 9, 20244.7004.7004.6704.7004.70046,000
Dec 6, 20244.6804.7004.6504.7004.700286,000
Dec 5, 20244.6804.7604.6704.7004.700284,000
Dec 4, 20244.6504.8204.6204.8204.820239,300
Dec 3, 20244.7004.7704.6704.7504.750182,000
Dec 2, 20244.7804.7904.7104.7904.79030,000
Nov 29, 20244.7104.8004.6604.7904.790879,400
Nov 28, 20244.8404.8604.6304.8004.8001,156,000
Nov 27, 20244.8304.8504.4004.8404.8402,532,000
Nov 26, 20244.7304.9804.6804.8004.800232,000
Nov 25, 20244.8004.9504.7004.9004.9001,022,000
Nov 22, 20244.8404.9504.8004.9504.9501,708,000
Nov 21, 20245.0105.0104.7904.8404.840366,000
Nov 20, 20244.9505.0504.8004.8004.8002,130,000
Nov 19, 20244.6504.9404.6004.8704.8701,036,000
Nov 18, 20244.6704.8004.4904.7504.750512,000
Nov 15, 20244.6404.9504.6104.8104.810331,640
Nov 14, 20244.8004.8004.2804.8004.800968,000
Nov 13, 20244.6404.7204.4504.6204.620830,000
Nov 12, 20244.8504.8804.4704.4704.470974,400
Nov 11, 20244.6304.8904.5904.7804.7801,229,360
Nov 8, 20244.3004.6504.2204.6404.6401,184,000
Nov 7, 20244.2804.5104.2104.5004.500140,000
Nov 6, 20244.7304.7304.5304.5304.53028,000
Nov 5, 20244.8404.8404.6004.7504.7501,194,000
Nov 4, 20244.6104.8604.6004.8604.8601,052,000
Nov 1, 20244.9904.9904.5204.8504.85084,900
Oct 31, 20244.4304.8504.4304.8404.840134,000
Oct 30, 20244.5604.7304.5504.7204.720110,000
Oct 29, 20244.3504.8003.9304.6804.6803,378,000
Oct 28, 20244.1104.3504.0904.3504.35062,000
Oct 25, 20244.1404.5904.0004.2904.2901,442,000
Oct 24, 20243.9204.0003.9204.0004.00012,800
Oct 23, 20244.3104.0003.8903.9203.920176,000
Oct 22, 20243.9504.0704.0004.0004.000218,000
Oct 21, 20244.1004.1003.9003.9403.94034,000
Oct 18, 20243.9904.0003.8003.9803.980620,000
Oct 17, 20243.9904.0003.8003.8303.830768,000
Oct 16, 20243.8103.8803.8003.8103.81038,000
Oct 15, 20243.9503.9603.8903.8903.89050,000
Oct 14, 20244.2004.2003.9103.9103.91030,000
Oct 10, 20244.1504.2904.0004.1004.100352,080
Oct 9, 20244.7204.7204.0504.1504.15070,000
Oct 8, 20244.8404.9204.3804.7304.730252,000
Oct 7, 20245.3605.3804.7505.2005.200348,320
Oct 4, 20244.9905.0104.8205.0105.010170,200
Oct 3, 20245.1005.2704.9204.9804.980218,000
Oct 2, 20245.5705.5905.2505.2805.280361,960
Sep 30, 20245.4006.2005.1205.6105.6101,066,000
Sep 27, 20245.6905.6905.2105.6805.6801,110,400
Sep 26, 20245.2806.0005.1805.6905.6901,004,000
Sep 25, 20245.2305.3705.1005.2305.230248,500
Sep 24, 20245.0205.4505.0205.4405.440306,000
Sep 23, 20245.2405.3705.2005.3205.32040,000
Sep 20, 20245.2505.2705.0405.2705.270228,198
Sep 19, 20245.3905.3905.2505.2505.25010,000
Sep 17, 20245.6905.6905.4105.4105.41078,000
Sep 16, 20245.7305.7805.5005.6705.670104,040
Sep 13, 20245.5006.0305.2805.9505.950312,000
Sep 12, 20244.6705.8204.6705.8205.82078,000
Sep 11, 20245.5505.7205.4005.6805.680152,200
Sep 10, 20245.8805.8805.8705.8105.81014,000
Sep 9, 20245.5006.0005.5005.9005.900260,000
Sep 5, 20246.1906.1906.1906.1506.1504,000
Sep 4, 20246.3006.3606.2406.2306.23056,000
Sep 3, 20246.2606.3306.2006.2606.260272,000
Sep 2, 20246.2006.3806.1006.2506.25036,000
Aug 30, 20245.0006.2605.0006.2406.240414,640
Aug 29, 20246.2006.8805.6605.6605.660314,000
Aug 28, 20244.9806.2004.9806.1006.1003,116,000
Aug 27, 20244.7004.9604.6304.9204.920336,000
Aug 26, 20244.5904.7004.5004.7004.70084,000
Aug 23, 20244.4804.5204.3404.5204.520238,000
Aug 22, 20244.2404.2704.2404.2704.2704,000
Aug 21, 20244.5004.5004.3704.3904.39029,640
Aug 20, 20244.4104.6004.4004.5304.530200,000
Aug 19, 20244.4704.7704.3504.6904.690320,120
Aug 16, 20244.0404.6903.9104.4904.490478,760
Aug 15, 20244.0804.1004.0404.0504.05020,000
Aug 14, 20244.0904.0904.0904.0804.0808,000
Aug 13, 20244.1504.1803.9804.0904.090114,800
Aug 12, 20244.2904.4204.0104.0804.080522,000
Aug 9, 20244.1604.2904.1004.1704.170132,000
Aug 8, 20244.1004.2104.1004.1604.16022,000
Aug 7, 20244.1704.3704.1004.1004.100150,000
Aug 6, 20244.2104.3104.0504.0904.090116,000
Aug 5, 20244.2304.2404.2304.2004.20012,000
Aug 2, 20244.3204.3304.2204.2504.250186,000
Aug 1, 20244.2604.4704.1204.4704.470166,000
Jul 31, 20244.6404.6404.0604.0604.0601,051,400
Jul 30, 20244.5004.7204.2304.6404.640202,000
Jul 29, 20244.5504.6004.5504.6004.6004,000
Jul 26, 20244.1804.5004.1804.5004.50042,000
Jul 25, 20244.6904.6904.3204.4904.49054,000
Jul 24, 20244.5004.6904.3104.6904.6901,384,462
Jul 23, 20244.0804.3003.7004.3004.300346,000
Jul 22, 20244.0204.4403.9203.9203.920141,010
Jul 19, 20244.2004.3604.1204.1204.12060,000
Jul 18, 20244.5204.5804.2604.4004.400520,200
Jul 17, 20244.4804.6204.2404.5204.520360,000
Jul 16, 20244.4004.5603.8804.4804.480178,000
Jul 15, 20244.7004.7004.2004.4604.46042,000
Jul 12, 20244.3004.5104.2804.4704.470365,800
Jul 11, 20244.3004.4604.0304.4404.44054,000
Jul 10, 20244.3604.4003.6804.4004.4005,040,240
Jul 9, 20244.5004.7903.7304.3604.3603,668,200
Jul 8, 20244.7604.7604.5004.7104.71014,000
Jul 5, 20244.7004.7004.3304.6904.690356,080
Jul 4, 20244.6104.6504.4004.6104.61054,400
Jul 3, 20244.6004.6004.6004.6004.6002,000
Jul 2, 20244.3204.4504.2404.3804.38088,800
Jun 28, 20244.0304.2203.9904.2204.22088,000
Jun 27, 20243.8104.4003.7503.9703.970128,000
Jun 26, 20243.9104.2003.7003.9503.950444,000
Jun 25, 20245.5205.5203.6904.0304.030420,000
Jun 24, 20245.7305.8405.4005.5805.580650,300
Jun 21, 20246.1206.1305.6705.7205.720368,000
Jun 20, 20245.5805.9905.4805.9905.990390,000
Jun 19, 20245.3905.8405.3305.7205.720226,000
Jun 18, 20245.6005.6005.6005.5505.5507,200
Jun 17, 20245.8606.8705.4205.6105.610160,000
Jun 14, 20246.0006.2305.8506.0306.030290,000
Jun 13, 20246.6106.6805.8006.6106.610898,400
Jun 12, 20246.3407.0805.4006.6206.6201,316,160
Jun 11, 20248.0008.0006.5006.7106.710762,000
Jun 7, 20248.1308.0006.5207.9907.990562,000
Jun 6, 20247.8008.6007.2608.0308.030525,600
Jun 5, 20248.2108.4507.8007.8007.800360,000
Jun 4, 20249.99010.3808.3008.3108.310640,000
Jun 3, 202410.20010.2009.5909.5909.5904,000
May 31, 202410.58010.5809.0009.6109.61066,200
May 30, 202410.98010.9809.6509.9809.98084,000
May 29, 202410.06010.3009.8009.8509.850206,150
May 28, 202412.92012.92010.00010.00010.000405,000
May 27, 20249.39013.0609.39012.92012.9201,111,342
May 24, 20249.0809.6808.8609.6809.680424,720
May 23, 202410.06010.0609.0709.0809.080206,000
May 22, 202411.58011.5809.30010.30010.300736,440
May 21, 202412.90012.96011.80011.80011.80066,000
May 20, 202412.96013.08012.90012.98012.980302,000
May 17, 202412.98013.00012.92012.92012.92026,000
May 16, 202413.04013.04012.82012.84012.840120,280
May 14, 202412.44012.98012.40012.98012.98044,000
May 13, 202412.68013.20012.38012.98012.980574,880
May 10, 202412.50012.88011.80012.66012.660857,840
May 9, 202412.10012.58011.78012.50012.500786,400
May 8, 202412.20012.34011.80012.18012.180194,800
May 7, 202412.94012.94012.30012.30012.300286,902
May 6, 202412.76012.96012.60012.94012.940257,400
May 3, 202412.90012.90012.60012.76012.76050,080
May 2, 202412.96012.96012.40012.78012.780166,802

Related Tickers

3QK.SG Boostheat SAS
0.0006
-70.00%
 
3QK.MU Boostheat SAS A
0.0020
0.00%
 
AMS.AX Atomos Limited
0.0050
0.00%
 
1401.HK SPROCOMM INTEL
1.620
-0.61%
 
SSU.VI Samsung Electronics Co., Ltd.
848.00
-0.47%
 
BSL.DE Basler Aktiengesellschaft
9.40
+5.62%
 
ALBOO.PA Boostheat SA
0.0024
-20.00%
 
SOUND.ST Sound Dimension AB
0.8200
-4.65%
 
1AAPL.MI Apple Inc.
181.04
-2.46%
 
BO.CO Bang & Olufsen a/s
13.30
+3.10%