ADICON Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 3.430 | 3.450 | 3.170 | 3.170 | 3.170 | 84,500 |
| 2026-07-24 | 3.610 | 3.620 | 3.240 | 3.330 | 3.330 | 103,000 |
| 2026-07-23 | 3.630 | 3.740 | 3.630 | 3.740 | 3.740 | 14,000 |
| 2026-07-22 | 3.750 | 3.800 | 3.620 | 3.620 | 3.620 | 64,500 |
| 2026-07-21 | 3.850 | 3.890 | 3.750 | 3.750 | 3.750 | 104,000 |
| 2026-07-20 | 4.060 | 4.060 | 3.780 | 4.020 | 4.020 | 258,500 |
| 2026-07-17 | 3.750 | 3.980 | 3.750 | 3.920 | 3.920 | 217,500 |
| 2026-07-16 | 3.700 | 4.100 | 3.700 | 3.750 | 3.750 | 243,500 |
| 2026-07-15 | 3.910 | 3.920 | 3.910 | 3.920 | 3.920 | 12,500 |
| 2026-07-14 | 3.970 | 4.020 | 3.870 | 3.870 | 3.870 | 14,000 |
| 2026-07-13 | 3.940 | 3.960 | 3.850 | 3.870 | 3.870 | 62,000 |
| 2026-07-10 | 4.080 | 4.150 | 3.840 | 3.920 | 3.920 | 127,500 |
| 2026-07-09 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 17,000 |
| 2026-07-08 | 4.110 | 4.170 | 4.110 | 4.160 | 4.160 | 164,500 |
| 2026-07-07 | 4.110 | 4.120 | 4.110 | 4.110 | 4.110 | 11,000 |
| 2026-07-06 | 4.040 | 4.170 | 4.040 | 4.130 | 4.130 | 12,500 |
| 2026-07-03 | 4.080 | 4.140 | 3.840 | 4.080 | 4.080 | 161,000 |
| 2026-07-02 | 4.130 | 4.180 | 4.130 | 4.160 | 4.160 | 69,500 |
| 2026-06-30 | 4.120 | 4.200 | 4.020 | 4.180 | 4.180 | 474,500 |
| 2026-06-29 | 3.780 | 4.120 | 3.780 | 4.120 | 4.120 | 516,000 |
| 2026-06-26 | 3.890 | 4.020 | 3.610 | 3.780 | 3.780 | 284,500 |
| 2026-06-25 | 3.890 | 4.000 | 3.750 | 3.830 | 3.830 | 142,500 |
| 2026-06-24 | 4.060 | 4.080 | 3.770 | 3.990 | 3.990 | 81,000 |
| 2026-06-23 | 4.080 | 4.130 | 4.040 | 4.060 | 4.060 | 73,500 |
| 2026-06-22 | 3.770 | 4.000 | 3.590 | 3.960 | 3.960 | 148,500 |
| 2026-06-18 | 3.910 | 4.000 | 3.770 | 3.770 | 3.770 | 105,500 |
| 2026-06-17 | 3.910 | 4.030 | 3.560 | 4.000 | 4.000 | 109,000 |
| 2026-06-16 | 3.920 | 3.980 | 3.680 | 3.810 | 3.810 | 148,000 |
| 2026-06-15 | 3.410 | 3.880 | 3.410 | 3.880 | 3.880 | 115,000 |
| 2026-06-12 | 3.570 | 3.830 | 3.570 | 3.790 | 3.790 | 46,500 |
| 2026-06-11 | 3.520 | 3.580 | 3.460 | 3.570 | 3.570 | 18,000 |
| 2026-06-10 | 3.520 | 3.570 | 3.450 | 3.450 | 3.450 | 46,500 |
| 2026-06-09 | 3.500 | 3.520 | 3.430 | 3.520 | 3.520 | 142,500 |
| 2026-06-08 | 3.780 | 3.780 | 3.500 | 3.510 | 3.510 | 126,500 |
| 2026-06-05 | 3.750 | 3.800 | 3.750 | 3.780 | 3.780 | 23,000 |
| 2026-06-04 | 3.770 | 3.930 | 3.750 | 3.750 | 3.750 | 264,500 |
| 2026-06-03 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 1,000 |
| 2026-06-02 | 4.000 | 4.240 | 3.960 | 4.120 | 4.120 | 260,000 |
| 2026-06-01 | 4.240 | 4.280 | 3.910 | 4.000 | 4.000 | 175,500 |
| 2026-05-29 | 4.240 | 4.300 | 4.090 | 4.300 | 4.300 | 77,500 |
| 2026-05-28 | 4.330 | 4.330 | 4.130 | 4.240 | 4.240 | 85,000 |
| 2026-05-27 | 4.310 | 4.450 | 4.310 | 4.350 | 4.350 | 29,500 |
| 2026-05-26 | 4.230 | 4.610 | 4.230 | 4.360 | 4.360 | 69,500 |
| 2026-05-22 | 4.130 | 4.680 | 4.130 | 4.620 | 4.620 | 462,500 |
| 2026-05-21 | 4.450 | 4.630 | 4.320 | 4.530 | 4.530 | 409,000 |
| 2026-05-20 | 4.410 | 4.500 | 4.190 | 4.450 | 4.450 | 279,000 |
| 2026-05-19 | 4.080 | 4.410 | 4.050 | 4.410 | 4.410 | 342,500 |
| 2026-05-18 | 3.890 | 4.280 | 3.890 | 3.960 | 3.960 | 189,500 |
| 2026-05-15 | 4.160 | 4.160 | 4.040 | 4.130 | 4.130 | 157,000 |
| 2026-05-14 | 4.050 | 4.200 | 4.040 | 4.160 | 4.160 | 282,500 |
| 2026-05-13 | 3.950 | 4.070 | 3.940 | 4.070 | 4.070 | 134,500 |
| 2026-05-12 | 3.980 | 4.050 | 3.960 | 4.010 | 4.010 | 184,000 |
| 2026-05-11 | 4.000 | 4.190 | 4.000 | 4.010 | 4.010 | 497,000 |
| 2026-05-08 | 3.930 | 4.000 | 3.920 | 3.920 | 3.920 | 62,500 |
| 2026-05-07 | 3.810 | 4.000 | 3.810 | 3.890 | 3.890 | 92,500 |
| 2026-05-06 | 3.760 | 4.190 | 3.690 | 3.810 | 3.810 | 435,500 |
| 2026-05-05 | 4.010 | 4.130 | 3.780 | 3.810 | 3.810 | 240,500 |
| 2026-05-04 | 4.180 | 4.190 | 3.850 | 3.900 | 3.900 | 567,000 |
| 2026-04-30 | 4.060 | 4.160 | 4.020 | 4.130 | 4.130 | 177,000 |
| 2026-04-29 | 4.020 | 4.120 | 3.900 | 4.020 | 4.020 | 315,500 |
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.