ADICON Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 8.630 | 8.640 | 8.570 | 8.580 | 8.580 | 173,000 |
| 2024-05-13 | 8.820 | 8.860 | 8.630 | 8.660 | 8.660 | 600,500 |
| 2024-05-10 | 8.960 | 8.960 | 8.810 | 8.820 | 8.820 | 385,000 |
| 2024-05-09 | 9.010 | 9.020 | 8.950 | 8.960 | 8.960 | 667,000 |
| 2024-05-08 | 9.170 | 9.330 | 8.980 | 8.990 | 8.990 | 336,500 |
| 2024-05-07 | 9.210 | 9.250 | 9.150 | 9.170 | 9.170 | 977,000 |
| 2024-05-06 | 10.000 | 10.100 | 9.190 | 9.210 | 9.210 | 925,500 |
| 2024-05-03 | 11.500 | 11.520 | 9.120 | 10.000 | 10.000 | 1,353,500 |
| 2024-05-02 | 11.660 | 11.660 | 11.340 | 11.440 | 11.440 | 421,500 |
| 2024-04-30 | 11.120 | 11.680 | 11.020 | 11.680 | 11.680 | 616,193 |
| 2024-04-29 | 10.800 | 11.380 | 10.800 | 11.080 | 11.080 | 826,500 |
| 2024-04-26 | 11.200 | 11.720 | 10.760 | 11.040 | 11.040 | 1,383,500 |
| 2024-04-25 | 10.680 | 11.760 | 10.580 | 11.120 | 11.120 | 1,517,500 |
| 2024-04-24 | 11.000 | 11.300 | 10.680 | 10.680 | 10.680 | 1,007,000 |
| 2024-04-23 | 11.800 | 11.860 | 11.240 | 11.240 | 11.240 | 1,012,000 |
| 2024-04-22 | 11.700 | 11.860 | 11.560 | 11.700 | 11.700 | 2,036,000 |
| 2024-04-19 | 11.720 | 11.940 | 11.580 | 11.580 | 11.580 | 1,511,500 |
| 2024-04-18 | 11.900 | 12.200 | 11.520 | 12.000 | 12.000 | 1,851,000 |
| 2024-04-17 | 12.000 | 12.200 | 11.540 | 11.600 | 11.600 | 1,528,000 |
| 2024-04-16 | 11.800 | 12.500 | 11.660 | 12.280 | 12.280 | 1,337,000 |
| 2024-04-15 | 11.920 | 11.920 | 11.720 | 11.800 | 11.800 | 812,500 |
| 2024-04-12 | 11.700 | 11.880 | 11.700 | 11.800 | 11.800 | 836,500 |
| 2024-04-11 | 11.820 | 11.880 | 11.580 | 11.880 | 11.880 | 624,500 |
| 2024-04-10 | 11.600 | 11.900 | 11.600 | 11.800 | 11.800 | 902,500 |
| 2024-04-09 | 11.560 | 11.900 | 11.420 | 11.860 | 11.860 | 1,301,500 |
| 2024-04-08 | 11.900 | 11.900 | 11.560 | 11.580 | 11.580 | 1,102,500 |
| 2024-04-05 | 11.900 | 11.980 | 11.460 | 11.460 | 11.460 | 506,500 |
| 2024-04-03 | 11.500 | 11.900 | 11.380 | 11.900 | 11.900 | 922,000 |
| 2024-04-02 | 12.000 | 12.000 | 11.200 | 11.740 | 11.740 | 523,500 |
| 2024-03-28 | 11.600 | 12.400 | 11.420 | 12.000 | 12.000 | 722,000 |
| 2024-03-27 | 11.600 | 11.780 | 10.980 | 11.700 | 11.700 | 767,500 |
| 2024-03-26 | 11.400 | 11.480 | 11.020 | 11.120 | 11.120 | 869,000 |
| 2024-03-25 | 11.380 | 11.380 | 11.260 | 11.260 | 11.260 | 1,019,000 |
| 2024-03-22 | 11.600 | 11.600 | 11.260 | 11.540 | 11.540 | 648,000 |
| 2024-03-21 | 11.600 | 11.660 | 11.400 | 11.640 | 11.640 | 712,500 |
| 2024-03-20 | 11.500 | 11.780 | 11.400 | 11.480 | 11.480 | 819,000 |
| 2024-03-19 | 11.360 | 11.660 | 11.260 | 11.660 | 11.660 | 610,500 |
| 2024-03-18 | 12.200 | 12.300 | 11.120 | 11.380 | 11.380 | 608,500 |
| 2024-03-15 | 12.000 | 12.780 | 11.800 | 12.160 | 12.160 | 7,158,000 |
| 2024-03-14 | 11.480 | 12.300 | 11.420 | 12.280 | 12.280 | 742,000 |
| 2024-03-13 | 11.660 | 12.000 | 11.260 | 11.600 | 11.600 | 935,500 |
| 2024-03-12 | 11.300 | 11.740 | 11.200 | 11.500 | 11.500 | 549,000 |
| 2024-03-11 | 11.740 | 12.340 | 10.900 | 10.940 | 10.940 | 662,000 |
| 2024-03-08 | 12.400 | 12.640 | 11.600 | 11.800 | 11.800 | 1,090,000 |
| 2024-03-07 | 12.500 | 12.640 | 12.060 | 12.320 | 12.320 | 949,000 |
| 2024-03-06 | 12.900 | 12.900 | 12.420 | 12.580 | 12.580 | 1,022,500 |
| 2024-03-05 | 12.600 | 13.080 | 12.360 | 12.820 | 12.820 | 701,500 |
| 2024-03-04 | 12.160 | 12.820 | 11.780 | 12.620 | 12.620 | 847,500 |
| 2024-03-01 | 13.000 | 13.000 | 11.520 | 12.180 | 12.180 | 626,000 |
| 2024-02-29 | 12.800 | 13.480 | 12.500 | 12.500 | 12.500 | 2,840,000 |
| 2024-02-28 | 12.600 | 13.440 | 12.600 | 12.940 | 12.940 | 1,214,500 |
| 2024-02-27 | 12.440 | 12.980 | 12.240 | 12.900 | 12.900 | 1,220,500 |
| 2024-02-26 | 12.600 | 12.780 | 12.320 | 12.700 | 12.700 | 1,018,000 |
| 2024-02-23 | 12.600 | 12.660 | 12.200 | 12.600 | 12.600 | 1,140,000 |
| 2024-02-22 | 12.040 | 12.840 | 12.040 | 12.580 | 12.580 | 1,026,500 |
| 2024-02-21 | 12.400 | 12.480 | 11.980 | 12.460 | 12.460 | 830,500 |
| 2024-02-20 | 12.600 | 12.720 | 11.540 | 12.440 | 12.440 | 990,500 |
| 2024-02-19 | 11.200 | 12.520 | 11.200 | 12.500 | 12.500 | 1,457,500 |
| 2024-02-16 | 11.300 | 11.880 | 11.140 | 11.480 | 11.480 | 727,000 |
| 2024-02-15 | 11.420 | 11.980 | 11.260 | 11.600 | 11.600 | 631,000 |
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.