ADICON Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 6.100 | 6.100 | 6.000 | 6.050 | 6.050 | 355,500 |
| 2025-10-27 | 6.300 | 6.300 | 6.120 | 6.140 | 6.140 | 384,500 |
| 2025-10-24 | 6.140 | 6.300 | 6.120 | 6.200 | 6.200 | 362,500 |
| 2025-10-23 | 6.250 | 6.650 | 6.050 | 6.180 | 6.180 | 2,054,000 |
| 2025-10-22 | 6.300 | 6.310 | 6.180 | 6.220 | 6.220 | 375,000 |
| 2025-10-21 | 6.300 | 6.300 | 6.160 | 6.200 | 6.200 | 832,500 |
| 2025-10-20 | 6.200 | 6.320 | 6.180 | 6.310 | 6.310 | 213,000 |
| 2025-10-17 | 6.330 | 6.350 | 6.100 | 6.190 | 6.190 | 537,500 |
| 2025-10-16 | 6.270 | 6.400 | 6.230 | 6.330 | 6.330 | 924,000 |
| 2025-10-15 | 6.470 | 6.470 | 6.160 | 6.240 | 6.240 | 480,000 |
| 2025-10-14 | 6.540 | 6.540 | 6.220 | 6.280 | 6.280 | 778,500 |
| 2025-10-13 | 6.410 | 6.460 | 6.330 | 6.430 | 6.430 | 712,000 |
| 2025-10-10 | 6.630 | 6.650 | 6.570 | 6.570 | 6.570 | 448,000 |
| 2025-10-09 | 6.800 | 6.800 | 6.620 | 6.680 | 6.680 | 486,500 |
| 2025-10-08 | 6.820 | 6.820 | 6.640 | 6.740 | 6.740 | 294,000 |
| 2025-10-06 | 6.800 | 6.800 | 6.700 | 6.730 | 6.730 | 278,500 |
| 2025-10-03 | 6.890 | 6.910 | 6.770 | 6.860 | 6.860 | 402,000 |
| 2025-10-02 | 6.850 | 7.090 | 6.640 | 6.660 | 6.660 | 64,500 |
| 2025-09-30 | 6.850 | 6.860 | 6.790 | 6.850 | 6.850 | 618,000 |
| 2025-09-29 | 6.740 | 6.830 | 6.720 | 6.830 | 6.830 | 221,500 |
| 2025-09-26 | 6.800 | 6.830 | 6.740 | 6.760 | 6.760 | 449,500 |
| 2025-09-25 | 6.870 | 6.870 | 6.770 | 6.840 | 6.840 | 282,500 |
| 2025-09-24 | 6.850 | 6.860 | 6.800 | 6.830 | 6.830 | 246,500 |
| 2025-09-23 | 7.030 | 7.050 | 6.750 | 6.830 | 6.830 | 813,000 |
| 2025-09-22 | 7.230 | 7.230 | 6.990 | 6.990 | 6.990 | 1,059,500 |
| 2025-09-19 | 7.250 | 7.390 | 7.210 | 7.220 | 7.220 | 607,500 |
| 2025-09-18 | 7.250 | 7.570 | 7.200 | 7.370 | 7.370 | 2,363,500 |
| 2025-09-17 | 7.680 | 7.680 | 7.200 | 7.300 | 7.300 | 2,330,500 |
| 2025-09-16 | 7.180 | 7.730 | 7.130 | 7.370 | 7.370 | 5,420,000 |
| 2025-09-15 | 7.090 | 7.350 | 7.090 | 7.150 | 7.150 | 963,000 |
| 2025-09-12 | 7.090 | 7.190 | 7.040 | 7.140 | 7.140 | 593,000 |
| 2025-09-11 | 7.120 | 7.120 | 7.020 | 7.090 | 7.090 | 631,000 |
| 2025-09-10 | 7.140 | 7.180 | 7.040 | 7.180 | 7.180 | 521,500 |
| 2025-09-09 | 7.290 | 7.290 | 7.020 | 7.150 | 7.150 | 741,500 |
| 2025-09-08 | 7.280 | 7.280 | 7.140 | 7.230 | 7.230 | 431,000 |
| 2025-09-05 | 7.120 | 7.290 | 7.120 | 7.230 | 7.230 | 406,500 |
| 2025-09-04 | 7.240 | 7.370 | 7.170 | 7.170 | 7.170 | 465,000 |
| 2025-09-03 | 7.310 | 7.310 | 7.120 | 7.300 | 7.300 | 395,000 |
| 2025-09-02 | 7.320 | 7.320 | 7.060 | 7.200 | 7.200 | 426,500 |
| 2025-09-01 | 7.220 | 7.320 | 7.130 | 7.250 | 7.250 | 378,500 |
| 2025-08-29 | 7.150 | 7.340 | 7.120 | 7.180 | 7.180 | 554,500 |
| 2025-08-28 | 7.340 | 7.460 | 6.980 | 7.070 | 7.070 | 1,181,000 |
| 2025-08-27 | 7.670 | 7.740 | 7.260 | 7.260 | 7.260 | 887,000 |
| 2025-08-26 | 7.610 | 7.620 | 7.450 | 7.540 | 7.540 | 521,500 |
| 2025-08-25 | 7.680 | 7.680 | 7.100 | 7.520 | 7.520 | 1,754,500 |
| 2025-08-22 | 7.800 | 7.930 | 7.770 | 7.800 | 7.800 | 676,500 |
| 2025-08-21 | 7.800 | 8.030 | 7.800 | 7.840 | 7.840 | 962,500 |
| 2025-08-20 | 7.710 | 8.010 | 7.530 | 7.950 | 7.950 | 1,515,000 |
| 2025-08-19 | 7.870 | 8.240 | 7.810 | 7.850 | 7.850 | 1,476,500 |
| 2025-08-18 | 7.690 | 7.910 | 7.680 | 7.880 | 7.880 | 1,532,500 |
| 2025-08-15 | 7.690 | 7.720 | 7.560 | 7.690 | 7.690 | 813,500 |
| 2025-08-14 | 7.720 | 7.720 | 7.560 | 7.590 | 7.590 | 572,000 |
| 2025-08-13 | 7.340 | 7.710 | 7.340 | 7.670 | 7.670 | 2,039,000 |
| 2025-08-12 | 7.650 | 7.650 | 7.360 | 7.440 | 7.440 | 809,100 |
| 2025-08-11 | 7.590 | 7.660 | 7.310 | 7.460 | 7.460 | 1,577,000 |
| 2025-08-08 | 7.500 | 7.530 | 7.320 | 7.520 | 7.520 | 756,500 |
| 2025-08-07 | 7.520 | 7.640 | 7.310 | 7.400 | 7.400 | 1,366,000 |
| 2025-08-06 | 7.600 | 7.680 | 7.540 | 7.610 | 7.610 | 1,078,824 |
| 2025-08-05 | 7.500 | 7.640 | 7.390 | 7.630 | 7.630 | 1,475,000 |
| 2025-08-04 | 7.330 | 7.460 | 7.300 | 7.410 | 7.410 | 769,500 |
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.