ADICON Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 3.930 | 4.100 | 3.930 | 4.010 | 4.010 | 561,500 |
| 2026-04-27 | 3.810 | 3.920 | 3.770 | 3.920 | 3.920 | 5,500 |
| 2026-04-24 | 3.710 | 3.800 | 3.650 | 3.760 | 3.760 | 649,500 |
| 2026-04-23 | 3.650 | 3.800 | 3.540 | 3.780 | 3.780 | 650,000 |
| 2026-04-22 | 3.510 | 3.790 | 3.500 | 3.790 | 3.790 | 381,000 |
| 2026-04-21 | 3.400 | 3.620 | 3.320 | 3.500 | 3.500 | 383,500 |
| 2026-04-20 | 3.650 | 3.650 | 3.300 | 3.480 | 3.480 | 1,177,000 |
| 2026-04-17 | 3.660 | 3.720 | 3.600 | 3.640 | 3.640 | 306,500 |
| 2026-04-16 | 4.020 | 4.020 | 3.530 | 3.650 | 3.650 | 2,351,000 |
| 2026-04-15 | 4.000 | 4.150 | 4.000 | 4.000 | 4.000 | 61,500 |
| 2026-04-14 | 3.970 | 4.090 | 3.970 | 4.060 | 4.060 | 54,000 |
| 2026-04-13 | 3.980 | 4.200 | 3.920 | 4.020 | 4.020 | 245,500 |
| 2026-04-10 | 4.080 | 4.270 | 4.060 | 4.060 | 4.060 | 576,500 |
| 2026-04-09 | 4.150 | 4.170 | 4.070 | 4.120 | 4.120 | 224,000 |
| 2026-04-08 | 4.180 | 4.180 | 4.000 | 4.090 | 4.090 | 607,500 |
| 2026-04-02 | 4.220 | 4.280 | 4.050 | 4.200 | 4.200 | 375,000 |
| 2026-04-01 | 4.000 | 4.200 | 3.810 | 4.200 | 4.200 | 967,000 |
| 2026-03-31 | 3.360 | 4.490 | 3.220 | 4.200 | 4.200 | 2,037,000 |
| 2026-03-30 | 3.480 | 3.500 | 3.170 | 3.340 | 3.340 | 631,500 |
| 2026-03-27 | 3.590 | 3.590 | 3.430 | 3.430 | 3.430 | 1,267,500 |
| 2026-03-26 | 3.760 | 3.760 | 3.560 | 3.610 | 3.610 | 603,356 |
| 2026-03-25 | 3.940 | 4.000 | 3.600 | 3.750 | 3.750 | 747,500 |
| 2026-03-24 | 3.990 | 4.020 | 3.730 | 3.760 | 3.760 | 714,500 |
| 2026-03-23 | 4.350 | 4.350 | 3.740 | 3.880 | 3.880 | 2,226,500 |
| 2026-03-20 | 4.860 | 4.860 | 4.340 | 4.340 | 4.340 | 9,826,500 |
| 2026-03-19 | 4.830 | 4.850 | 4.720 | 4.800 | 4.800 | 164,500 |
| 2026-03-18 | 4.860 | 5.030 | 4.840 | 4.840 | 4.840 | 1,016,500 |
| 2026-03-17 | 4.760 | 4.820 | 4.590 | 4.790 | 4.790 | 660,500 |
| 2026-03-16 | 4.470 | 4.800 | 4.410 | 4.760 | 4.760 | 341,000 |
| 2026-03-13 | 4.450 | 4.650 | 4.330 | 4.460 | 4.460 | 1,847,500 |
| 2026-03-12 | 4.500 | 4.530 | 4.250 | 4.400 | 4.400 | 548,000 |
| 2026-03-11 | 4.870 | 5.040 | 4.440 | 4.500 | 4.500 | 2,476,000 |
| 2026-03-10 | 4.260 | 5.170 | 4.260 | 4.930 | 4.930 | 3,163,500 |
| 2026-03-09 | 4.650 | 4.650 | 3.850 | 4.300 | 4.300 | 2,333,000 |
| 2026-03-06 | 4.470 | 5.060 | 4.470 | 5.060 | 5.060 | 3,643,000 |
| 2026-03-05 | 4.750 | 4.850 | 4.480 | 4.540 | 4.540 | 2,177,000 |
| 2026-03-04 | 4.900 | 4.990 | 4.620 | 4.640 | 4.640 | 1,530,500 |
| 2026-03-03 | 4.980 | 4.980 | 4.840 | 4.850 | 4.850 | 1,280,000 |
| 2026-03-02 | 4.850 | 5.120 | 4.850 | 4.960 | 4.960 | 1,177,000 |
| 2026-02-27 | 4.940 | 5.130 | 4.850 | 5.130 | 5.130 | 4,289,000 |
| 2026-02-26 | 5.000 | 5.030 | 4.940 | 4.970 | 4.970 | 767,000 |
| 2026-02-25 | 5.080 | 5.170 | 5.000 | 5.000 | 5.000 | 637,000 |
| 2026-02-24 | 4.960 | 5.080 | 4.910 | 5.080 | 5.080 | 838,500 |
| 2026-02-23 | 5.040 | 5.060 | 4.950 | 5.050 | 5.050 | 118,000 |
| 2026-02-20 | 5.090 | 5.140 | 4.850 | 4.880 | 4.880 | 275,500 |
| 2026-02-16 | 5.200 | 5.200 | 5.090 | 5.090 | 5.090 | 444,000 |
| 2026-02-13 | 5.050 | 5.240 | 4.960 | 5.210 | 5.210 | 2,484,000 |
| 2026-02-12 | 5.020 | 5.070 | 4.950 | 5.050 | 5.050 | 905,500 |
| 2026-02-11 | 5.050 | 5.060 | 4.960 | 5.020 | 5.020 | 859,500 |
| 2026-02-10 | 4.970 | 5.050 | 4.960 | 5.010 | 5.010 | 1,148,500 |
| 2026-02-09 | 5.030 | 5.080 | 4.950 | 4.970 | 4.970 | 1,911,000 |
| 2026-02-06 | 5.250 | 5.250 | 5.000 | 5.030 | 5.030 | 2,885,500 |
| 2026-02-05 | 4.920 | 5.290 | 4.920 | 5.160 | 5.160 | 4,244,000 |
| 2026-02-04 | 5.230 | 5.230 | 4.930 | 4.970 | 4.970 | 1,584,500 |
| 2026-02-03 | 5.100 | 5.180 | 4.930 | 5.000 | 5.000 | 1,810,000 |
| 2026-02-02 | 5.240 | 5.240 | 5.020 | 5.050 | 5.050 | 2,707,500 |
| 2026-01-30 | 5.290 | 5.310 | 5.070 | 5.240 | 5.240 | 3,343,500 |
| 2026-01-29 | 5.390 | 5.390 | 5.070 | 5.220 | 5.220 | 7,706,500 |
| 2026-01-28 | 5.890 | 5.890 | 5.160 | 5.190 | 5.190 | 19,930,500 |
| 2026-01-27 | 5.860 | 7.400 | 5.770 | 5.900 | 5.900 | 72,859,000 |
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.