HKEX · 0328 · stock
Alco Holdings Limited (0328) stock price history
Every HKEX trading session of Alco Holdings Limited from Jan 4, 2000 to Nov 13, 2026: 6,343 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
0328 adjusted close, 2000 to 2026
- HK$756.22
- All time high, 2016
- HK$5.22
- 52 week high, HK$0.2500 low
- 6,343
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
0328 key facts
- Alco Holdings Limited (0328) closed at HK$0.4400 on Nov 13, 2026 on HKEX.
- 0328's all time high close is HK$756.22, set on Aug 8, 2016; its all time low close is HK$0.3550 on Jul 30, 2026.
- 0328's 52 week range is HK$0.2500 to HK$5.22.
- 0328 returned -82.7% over the year to Nov 13, 2026 and -99.0% over five years.
- Over ten years 0328 returned -100%, -51.7% a year compounded.
- 0328's deepest drawdown was -100.0% from Aug 8, 2016 to Jul 30, 2026.
- DataCedar holds 6,343 daily sessions of 0328 history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
0328 price chart, 2000 to 2026
0328 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.4% |
| 3 months | +10.0% |
| 6 months | -22.6% |
| Year to date | -84.1% |
| 1 year | -82.7% |
| 3 years | -94.9% |
| 5 years | -99.0% |
| 10 years | -99.9% |
| Since Jan 4, 2000 | -98.9% |
| Compound annual growth, 26.9 years | -15.4% |
0328 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$756.22 on Aug 8, 2016
- All time low close
- HK$0.3550 on Jul 30, 2026
- 52 week high
- HK$5.22 on Jan 29, 2026
- 52 week low
- HK$0.2500 on Jul 24, 2026
- Deepest drawdown
- -100.0% from Aug 8, 2016 to Jul 30, 2026, not yet recovered
- Best single session
- +175.5% on Jun 22, 2022
- Worst single session
- -86.0% on Dec 20, 2024
- Volatility, 1 year annualised
- 178.6%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2002, +143%
- Worst calendar year
- 2024, -85%
0328 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$2.77 | HK$5.22 | HK$0.2500 | HK$0.4400 | -84.2% | 1.2B | 206 |
| 2025 | HK$1.99 | HK$10.00 | HK$0.8558 | HK$2.78 | +40.0% | 96M | 241 |
| 2024 | HK$13.38 | HK$62.42 | HK$1.70 | HK$1.99 | -85.2% | 89.2M | 237 |
| 2023 | HK$8.09 | HK$22.70 | HK$3.78 | HK$13.38 | +70.2% | 79.6M | 234 |
| 2022 | HK$38.18 | HK$92.09 | HK$7.19 | HK$7.86 | -80.2% | 14.5M | 238 |
| 2021 | HK$50.53 | HK$65.13 | HK$38.41 | HK$39.75 | -16.5% | 139.4K | 241 |
| 2020 | HK$87.59 | HK$87.59 | HK$31.67 | HK$47.62 | -45.6% | 320.4K | 243 |
| 2019 | HK$203.92 | HK$226.85 | HK$77.49 | HK$87.59 | -57.0% | 200.9K | 241 |
| 2018 | HK$380.47 | HK$382.68 | HK$201.68 | HK$203.92 | -45.1% | 103.5K | 240 |
| 2017 | HK$500.46 | HK$513.29 | HK$342.87 | HK$371.62 | -24.8% | 275.3K | 243 |
| 2016 | HK$437.77 | HK$760.15 | HK$374.75 | HK$494.04 | +13.7% | 1.3M | 245 |
| 2015 | HK$241.95 | HK$453.32 | HK$232.27 | HK$434.37 | +79.5% | 609.3K | 218 |
| 2014 | HK$215.27 | HK$281.36 | HK$194.99 | HK$241.95 | +10.8% | 166.9K | 226 |
| 2013 | HK$241.16 | HK$260.51 | HK$210.24 | HK$218.39 | -9.4% | 162.1K | 189 |
| 2012 | HK$359.84 | HK$404.64 | HK$196.43 | HK$241.16 | -34.0% | 268.5K | 208 |
| 2011 | HK$480.09 | HK$519.88 | HK$288.18 | HK$365.62 | -23.2% | 221.1K | 217 |
| 2010 | HK$365.39 | HK$526.34 | HK$282.41 | HK$476.12 | +37.8% | 424.5K | 239 |
| 2009 | HK$150.76 | HK$374.63 | HK$113.65 | HK$345.57 | +129.2% | 262.5K | 224 |
| 2008 | HK$320.95 | HK$329.28 | HK$69.64 | HK$150.76 | -53.6% | 290.4K | 245 |
| 2007 | HK$330.02 | HK$495.18 | HK$316.88 | HK$325.03 | -1.2% | 385.1K | 246 |
| 2006 | HK$309.13 | HK$463.56 | HK$295.29 | HK$329.04 | +5.7% | 380.6K | 247 |
| 2005 | HK$206.41 | HK$337.50 | HK$202.16 | HK$311.17 | +52.3% | 983.3K | 243 |
| 2004 | HK$200.77 | HK$219.21 | HK$154.88 | HK$204.29 | +1.7% | 474.3K | 257 |
| 2003 | HK$89.09 | HK$251.78 | HK$89.09 | HK$200.77 | +125.4% | 1.3M | 239 |
| 2002 | HK$36.67 | HK$94.91 | HK$35.92 | HK$89.09 | +143.0% | 455.1K | 235 |
| 2001 | HK$33.09 | HK$43.85 | HK$31.00 | HK$36.67 | +10.8% | 177.2K | 253 |
| 2000 | HK$38.15 | HK$50.44 | HK$27.16 | HK$33.09 | n/a | 485.4K | 248 |
0328 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | HK$0.4400 | -6.4% |
| October 2026 | HK$0.4700 | -2.1% |
| September 2026 | HK$0.4800 | +18.5% |
| August 2026 | HK$0.4050 | +1.2% |
| July 2026 | HK$0.4000 | -29.8% |
| June 2026 | HK$0.5700 | -12.3% |
| May 2026 | HK$0.6500 | -20.7% |
| April 2026 | HK$0.8200 | +28.1% |
| March 2026 | HK$0.6400 | -22.0% |
| February 2026 | HK$0.8200 | -21.2% |
| January 2026 | HK$1.04 | -62.6% |
| December 2025 | HK$2.78 | +2.2% |
About the 0328 data
Daily bars. 6,343 sessions from Jan 4, 2000 to Nov 13, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 3, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/hkex%3A0328/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
Common questions
0328 share price history
