ADICON Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 5.500 | 5.580 | 5.260 | 5.400 | 5.400 | 2,517,000 |
| 2026-01-23 | 5.450 | 5.450 | 5.260 | 5.300 | 5.300 | 731,500 |
| 2026-01-22 | 5.090 | 5.350 | 5.090 | 5.350 | 5.350 | 1,177,500 |
| 2026-01-21 | 5.030 | 5.180 | 5.000 | 5.090 | 5.090 | 496,500 |
| 2026-01-20 | 5.090 | 5.190 | 5.000 | 5.020 | 5.020 | 4,771,500 |
| 2026-01-19 | 5.010 | 5.210 | 5.010 | 5.090 | 5.090 | 567,000 |
| 2026-01-16 | 5.280 | 5.390 | 5.080 | 5.100 | 5.100 | 1,648,000 |
| 2026-01-15 | 5.450 | 5.450 | 5.260 | 5.270 | 5.270 | 1,152,000 |
| 2026-01-14 | 5.300 | 5.630 | 5.300 | 5.450 | 5.450 | 2,636,000 |
| 2026-01-13 | 5.110 | 5.550 | 5.110 | 5.300 | 5.300 | 4,821,000 |
| 2026-01-12 | 4.820 | 5.140 | 4.820 | 5.110 | 5.110 | 3,386,500 |
| 2026-01-09 | 4.530 | 4.800 | 4.510 | 4.700 | 4.700 | 2,546,500 |
| 2026-01-08 | 4.500 | 4.560 | 4.390 | 4.500 | 4.500 | 1,786,500 |
| 2026-01-07 | 4.560 | 4.580 | 4.490 | 4.520 | 4.520 | 952,000 |
| 2026-01-06 | 4.570 | 4.620 | 4.460 | 4.510 | 4.510 | 1,197,891 |
| 2026-01-05 | 4.300 | 4.550 | 4.240 | 4.530 | 4.530 | 3,600,000 |
| 2026-01-02 | 4.230 | 4.440 | 4.130 | 4.240 | 4.240 | 524,500 |
| 2025-12-31 | 4.410 | 4.410 | 4.230 | 4.230 | 4.230 | 1,047,000 |
| 2025-12-30 | 4.510 | 4.510 | 4.360 | 4.360 | 4.360 | 1,160,998 |
| 2025-12-29 | 4.580 | 4.620 | 4.510 | 4.520 | 4.520 | 886,000 |
| 2025-12-24 | 4.550 | 4.570 | 4.500 | 4.550 | 4.550 | 731,000 |
| 2025-12-23 | 4.580 | 4.690 | 4.520 | 4.540 | 4.540 | 1,158,500 |
| 2025-12-22 | 4.650 | 4.710 | 4.630 | 4.650 | 4.650 | 693,000 |
| 2025-12-19 | 4.590 | 4.840 | 4.590 | 4.680 | 4.680 | 3,606,000 |
| 2025-12-18 | 4.840 | 4.840 | 4.490 | 4.590 | 4.590 | 1,654,500 |
| 2025-12-17 | 4.740 | 4.800 | 4.640 | 4.670 | 4.670 | 649,097 |
| 2025-12-16 | 4.920 | 4.920 | 4.760 | 4.800 | 4.800 | 796,500 |
| 2025-12-15 | 4.940 | 5.040 | 4.890 | 4.970 | 4.970 | 982,500 |
| 2025-12-12 | 4.900 | 4.950 | 4.870 | 4.920 | 4.920 | 647,500 |
| 2025-12-11 | 5.010 | 5.010 | 4.750 | 4.900 | 4.900 | 1,460,500 |
| 2025-12-10 | 5.000 | 5.000 | 4.910 | 4.960 | 4.960 | 762,500 |
| 2025-12-09 | 5.160 | 5.170 | 4.960 | 5.000 | 5.000 | 2,178,000 |
| 2025-12-08 | 5.400 | 5.400 | 5.110 | 5.150 | 5.150 | 23,509,000 |
| 2025-12-05 | 5.300 | 5.350 | 5.210 | 5.330 | 5.330 | 1,076,000 |
| 2025-12-04 | 5.300 | 5.310 | 5.190 | 5.280 | 5.280 | 885,000 |
| 2025-12-03 | 5.320 | 5.380 | 5.210 | 5.250 | 5.250 | 906,000 |
| 2025-12-02 | 5.460 | 5.510 | 5.300 | 5.370 | 5.370 | 1,111,500 |
| 2025-12-01 | 5.460 | 5.510 | 5.380 | 5.460 | 5.460 | 1,112,500 |
| 2025-11-28 | 5.430 | 5.540 | 5.350 | 5.460 | 5.460 | 1,331,000 |
| 2025-11-27 | 5.540 | 5.550 | 5.290 | 5.360 | 5.360 | 4,140,500 |
| 2025-11-26 | 5.700 | 5.830 | 5.520 | 5.540 | 5.540 | 4,026,500 |
| 2025-11-25 | 5.750 | 5.850 | 5.580 | 5.700 | 5.700 | 4,712,500 |
| 2025-11-24 | 5.680 | 5.760 | 5.620 | 5.700 | 5.700 | 1,233,500 |
| 2025-11-21 | 6.040 | 6.040 | 5.600 | 5.610 | 5.610 | 2,563,500 |
| 2025-11-20 | 6.020 | 6.140 | 5.920 | 6.000 | 6.000 | 1,335,500 |
| 2025-11-19 | 6.070 | 6.070 | 5.880 | 6.020 | 6.020 | 2,046,500 |
| 2025-11-18 | 6.100 | 6.100 | 5.960 | 6.040 | 6.040 | 1,713,500 |
| 2025-11-17 | 6.380 | 6.380 | 5.950 | 6.020 | 6.020 | 5,831,500 |
| 2025-11-14 | 7.510 | 7.630 | 6.340 | 6.390 | 6.390 | 14,589,500 |
| 2025-11-13 | 6.760 | 7.020 | 6.650 | 6.980 | 6.980 | 7,955,000 |
| 2025-11-12 | 6.850 | 7.040 | 6.540 | 6.720 | 6.720 | 4,637,500 |
| 2025-11-11 | 6.760 | 6.850 | 6.630 | 6.740 | 6.740 | 6,347,000 |
| 2025-11-10 | 6.460 | 6.780 | 6.210 | 6.610 | 6.610 | 7,609,500 |
| 2025-11-07 | 6.410 | 6.410 | 6.090 | 6.170 | 6.170 | 1,103,000 |
| 2025-11-06 | 6.360 | 6.430 | 6.300 | 6.410 | 6.410 | 1,163,000 |
| 2025-11-05 | 6.250 | 6.500 | 6.220 | 6.370 | 6.370 | 2,322,500 |
| 2025-11-04 | 6.600 | 6.600 | 6.320 | 6.340 | 6.340 | 1,548,000 |
| 2025-11-03 | 6.000 | 6.890 | 6.000 | 6.600 | 6.600 | 6,408,000 |
| 2025-10-31 | 5.900 | 6.100 | 5.900 | 6.040 | 6.040 | 1,393,000 |
| 2025-10-30 | 6.060 | 6.180 | 5.980 | 6.040 | 6.040 | 1,007,500 |
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.