ALSCO Pooling Service Co., Ltd.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02649 | 2026-03-09 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-04-27 | 1 | - | - | - | - | - | 0 | 0 | - | 3.900 | - | - | - | - | 0 | - | 0.00% |
| 2026-04-24 | 1 | - | - | - | - | - | 0 | 0 | - | 3.900 | - | - | - | - | 0 | - | 0.00% |
| 2026-04-23 | 1 | - | - | - | - | - | 0 | 0 | - | 3.900 | - | - | - | - | 0 | - | 0.00% |
| 2026-04-22 | 1 | - | - | - | - | - | 0 | 0 | - | 3.900 | - | - | - | - | 0 | - | 0.00% |
| 2026-04-21 | 1 | - | - | - | - | - | 0 | 0 | - | 3.900 | - | - | - | - | 0 | - | 0.00% |
| 2026-04-20 | 1 | - | - | - | - | - | 0 | 0 | - | 3.900 | - | - | - | - | 0 | - | 0.00% |
| 2026-04-17 | 1 | - | - | - | - | - | 0 | 0 | - | 3.900 | - | - | - | - | 0 | - | 0.00% |
| 2026-04-16 | 1 | - | - | - | - | - | 0 | 0 | - | 3.900 | - | - | - | - | 0 | - | 0.00% |
| 2026-04-15 | 1 | - | - | - | - | - | 0 | 0 | - | 3.900 | - | - | - | - | 0 | - | 0.00% |
| 2026-04-14 | 1 | - | - | - | - | - | 0 | 0 | - | 3.900 | - | - | - | - | 0 | - | 0.00% |
| 2026-04-13 | 1 | - | - | - | - | - | 0 | 0 | - | 3.900 | - | - | - | - | 0 | - | 0.00% |
| 2026-04-10 | 1 | - | - | - | - | - | 0 | 0 | - | 3.900 | - | - | - | - | 0 | - | 0.00% |
| 2026-04-09 | 1 | - | - | - | - | - | 0 | 0 | - | 3.900 | - | - | - | - | 0 | - | 0.00% |
| 2026-04-08 | 1 | - | - | - | - | - | 0 | 0 | - | 3.900 | - | - | - | - | 0 | - | 0.00% |
| 2026-04-02 | 1 | - | - | - | - | - | 0 | 0 | - | 3.900 | - | - | - | - | 0 | - | 0.00% |
| 2026-04-01 | 1 | - | - | - | - | - | 0 | 0 | - | 3.900 | - | - | - | - | 0 | - | 0.00% |
| 2026-03-31 | 1 | - | - | - | - | - | 0 | 0 | - | 3.900 | - | - | - | - | 0 | - | 0.00% |
| 2026-03-30 | 1 | 3.900 | 3.840 | 4.000 | 3.500 | 3.940 | 238,500 | 874,750 | 3.6677 | 3.900 | 3.840 | 4.000 | 3.500 | 3.940 | 238,500 | 3.6677 | 5.69% |
| 2026-03-27 | 0 | 3.690 | 3.680 | 3.700 | 3.680 | 3.870 | 563,500 | 2,099,500 | 3.7258 | 3.690 | 3.680 | 3.700 | 3.680 | 3.870 | 563,500 | 3.7258 | -1.60% |
| 2026-03-26 | 0 | 3.750 | 3.750 | 3.770 | 3.730 | 4.090 | 990,000 | 3,763,090 | 3.8011 | 3.750 | 3.750 | 3.770 | 3.730 | 4.090 | 990,000 | 3.8011 | -6.25% |
| 2026-03-25 | 0 | 4.000 | 4.000 | 4.060 | 3.970 | 4.290 | 893,500 | 3,649,120 | 4.0841 | 4.000 | 4.000 | 4.060 | 3.970 | 4.290 | 893,500 | 4.0841 | -1.96% |
| 2026-03-24 | 0 | 4.080 | 4.060 | 4.080 | 4.050 | 4.270 | 165,500 | 677,915 | 4.0962 | 4.080 | 4.060 | 4.080 | 4.050 | 4.270 | 165,500 | 4.0962 | 1.24% |
| 2026-03-23 | 0 | 4.030 | 4.020 | 4.030 | 4.010 | 4.510 | 661,000 | 2,742,225 | 4.1486 | 4.030 | 4.020 | 4.030 | 4.010 | 4.510 | 661,000 | 4.1486 | -11.23% |
| 2026-03-20 | 0 | 4.540 | 4.520 | 4.540 | 4.510 | 4.850 | 1,305,500 | 5,958,495 | 4.5641 | 4.540 | 4.520 | 4.540 | 4.510 | 4.850 | 1,305,500 | 4.5641 | -4.22% |
| 2026-03-19 | 0 | 4.740 | 4.720 | 4.740 | 4.630 | 4.910 | 510,000 | 2,422,835 | 4.7507 | 4.740 | 4.720 | 4.740 | 4.630 | 4.910 | 510,000 | 4.7507 | 1.28% |
| 2026-03-18 | 0 | 4.680 | 4.680 | 4.730 | 4.630 | 4.940 | 842,500 | 3,990,570 | 4.7366 | 4.680 | 4.680 | 4.730 | 4.630 | 4.940 | 842,500 | 4.7366 | -5.07% |
| 2026-03-17 | 0 | 4.930 | 4.920 | 4.930 | 4.880 | 5.260 | 548,000 | 2,738,867 | 4.9979 | 4.930 | 4.920 | 4.930 | 4.880 | 5.260 | 548,000 | 4.9979 | -4.46% |
| 2026-03-16 | 0 | 5.160 | 5.100 | 5.160 | 4.510 | 5.300 | 2,998,000 | 14,441,894 | 4.8172 | 5.160 | 5.100 | 5.160 | 4.510 | 5.300 | 2,998,000 | 4.8172 | 3.61% |
| 2026-03-13 | 0 | 4.980 | 4.980 | 5.040 | 4.980 | 5.430 | 1,929,600 | 9,890,595 | 5.1257 | 4.980 | 4.980 | 5.040 | 4.980 | 5.430 | 1,929,600 | 5.1257 | -10.27% |
| 2026-03-12 | 0 | 5.550 | 5.550 | 5.600 | 5.550 | 6.050 | 1,046,600 | 6,012,286 | 5.7446 | 5.550 | 5.550 | 5.600 | 5.550 | 6.050 | 1,046,600 | 5.7446 | -4.64% |
| 2026-03-11 | 0 | 5.820 | 5.810 | 5.820 | 5.800 | 6.150 | 917,000 | 5,448,706 | 5.9419 | 5.820 | 5.810 | 5.820 | 5.800 | 6.150 | 917,000 | 5.9419 | -3.96% |
| 2026-03-10 | 0 | 6.060 | 6.020 | 6.060 | 5.680 | 6.520 | 4,147,000 | 25,537,742 | 6.1581 | 6.060 | 6.020 | 6.060 | 5.680 | 6.520 | 4,147,000 | 6.1581 | -2.26% |
| 2026-03-09 | 0 | 6.200 | 6.200 | 6.240 | 6.000 | 7.900 | 18,761,400 | 186,591,035 | 9.9455 | 6.200 | 6.200 | 6.240 | 6.000 | 7.900 | 18,761,400 | 9.9455 |
Webb-site Database - Powered By Linux Group