ADICON Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 4.650 | 4.650 | 4.300 | 4.500 | 4.500 | 16,500 |
| 2026-10-20 | 4.400 | 4.500 | 4.205 | 4.500 | 4.500 | 54,000 |
| 2026-10-16 | 4.440 | 4.445 | 4.220 | 4.440 | 4.440 | 28,000 |
| 2026-10-15 | 4.440 | 4.450 | 4.220 | 4.320 | 4.320 | 43,500 |
| 2026-10-14 | 4.465 | 4.650 | 4.345 | 4.350 | 4.350 | 111,000 |
| 2026-10-13 | 4.250 | 4.600 | 4.200 | 4.465 | 4.465 | 181,000 |
| 2026-10-12 | 4.650 | 4.650 | 4.250 | 4.260 | 4.260 | 88,500 |
| 2026-10-09 | 4.000 | 4.650 | 3.900 | 4.550 | 4.550 | 125,500 |
| 2026-10-08 | 4.600 | 4.600 | 4.180 | 4.220 | 4.220 | 20,500 |
| 2026-10-07 | 4.675 | 4.800 | 4.570 | 4.800 | 4.800 | 32,000 |
| 2026-10-06 | 4.655 | 4.800 | 4.655 | 4.795 | 4.795 | 0 |
| 2026-10-05 | 4.655 | 4.800 | 4.655 | 4.795 | 4.795 | 87,500 |
| 2026-10-02 | 4.655 | 4.800 | 4.655 | 4.800 | 4.800 | 87,500 |
| 2026-09-30 | 4.695 | 4.840 | 4.645 | 4.650 | 4.650 | 310,000 |
| 2026-09-29 | 4.650 | 4.880 | 4.475 | 4.830 | 4.830 | 345,000 |
| 2026-09-28 | 4.365 | 4.650 | 4.215 | 4.590 | 4.590 | 525,500 |
| 2026-09-25 | 4.115 | 4.650 | 3.860 | 4.365 | 4.365 | 247,500 |
| 2026-09-24 | 3.950 | 4.120 | 3.950 | 4.115 | 4.115 | 336,000 |
| 2026-09-23 | 3.870 | 3.990 | 3.720 | 3.990 | 3.990 | 248,500 |
| 2026-09-22 | 3.590 | 3.590 | 3.400 | 3.460 | 3.460 | 123,000 |
| 2026-09-21 | 3.655 | 3.665 | 3.520 | 3.520 | 3.520 | 48,000 |
| 2026-09-18 | 3.650 | 3.800 | 3.650 | 3.800 | 3.800 | 35,000 |
| 2026-09-17 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2026-09-16 | 3.800 | 3.990 | 3.740 | 3.950 | 3.950 | 38,000 |
| 2026-09-15 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2026-09-14 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2026-09-11 | 4.090 | 4.100 | 3.820 | 4.000 | 4.000 | 51,500 |
| 2026-09-10 | 4.090 | 4.090 | 4.005 | 4.005 | 4.005 | 15,000 |
| 2026-09-09 | 3.995 | 4.080 | 3.900 | 3.900 | 3.900 | 41,000 |
| 2026-09-08 | 3.940 | 3.990 | 3.815 | 3.990 | 3.990 | 81,500 |
| 2026-09-07 | 3.805 | 4.100 | 3.805 | 4.060 | 4.060 | 109,000 |
| 2026-09-04 | 3.900 | 4.155 | 3.690 | 4.040 | 4.040 | 571,000 |
| 2026-09-03 | 3.605 | 3.905 | 3.605 | 3.905 | 3.905 | 183,500 |
| 2026-09-02 | 3.800 | 3.810 | 3.605 | 3.705 | 3.705 | 116,000 |
| 2026-09-01 | 3.900 | 3.900 | 3.660 | 3.660 | 3.660 | 136,000 |
| 2026-08-31 | 3.840 | 3.930 | 3.725 | 3.930 | 3.930 | 190,000 |
| 2026-08-28 | 3.895 | 3.895 | 3.715 | 3.870 | 3.870 | 128,500 |
| 2026-08-27 | 3.600 | 3.795 | 3.550 | 3.785 | 3.785 | 157,000 |
| 2026-08-26 | 3.620 | 4.110 | 3.510 | 3.580 | 3.580 | 462,500 |
| 2026-08-25 | 3.700 | 3.705 | 3.700 | 3.700 | 3.700 | 4,000 |
| 2026-08-24 | 3.670 | 3.760 | 3.670 | 3.700 | 3.700 | 3,000 |
| 2026-08-21 | 3.700 | 3.730 | 3.615 | 3.660 | 3.660 | 100,500 |
| 2026-08-20 | 3.660 | 3.700 | 3.510 | 3.530 | 3.530 | 91,500 |
| 2026-08-19 | 3.700 | 3.710 | 3.635 | 3.635 | 3.635 | 50,000 |
| 2026-08-18 | 3.340 | 3.710 | 3.340 | 3.600 | 3.600 | 69,500 |
| 2026-08-17 | 3.480 | 3.510 | 3.405 | 3.510 | 3.510 | 93,000 |
| 2026-08-14 | 3.810 | 3.810 | 3.480 | 3.480 | 3.480 | 212,500 |
| 2026-08-13 | 3.590 | 3.900 | 3.590 | 3.685 | 3.685 | 161,000 |
| 2026-08-12 | 3.740 | 3.740 | 3.580 | 3.590 | 3.590 | 226,000 |
| 2026-08-11 | 3.690 | 3.900 | 3.430 | 3.750 | 3.750 | 224,500 |
| 2026-08-10 | 4.110 | 4.110 | 3.635 | 3.755 | 3.755 | 187,500 |
| 2026-08-07 | 3.530 | 3.700 | 3.450 | 3.515 | 3.515 | 198,000 |
| 2026-08-06 | 3.170 | 3.770 | 3.160 | 3.390 | 3.390 | 248,000 |
| 2026-08-05 | 3.195 | 3.215 | 3.165 | 3.170 | 3.170 | 73,000 |
| 2026-08-04 | 3.270 | 3.270 | 3.185 | 3.195 | 3.195 | 1,500 |
| 2026-08-03 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 1,000 |
| 2026-07-31 | 3.180 | 3.340 | 3.180 | 3.300 | 3.300 | 21,500 |
| 2026-07-30 | 3.280 | 3.350 | 3.280 | 3.280 | 3.280 | 9,500 |
| 2026-07-29 | 3.250 | 3.280 | 3.250 | 3.280 | 3.280 | 1,000 |
| 2026-07-28 | 3.260 | 3.280 | 3.250 | 3.250 | 3.250 | 106,500 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.