ADICON Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 7.480 | 7.520 | 7.310 | 7.390 | 7.390 | 842,000 |
| 2025-07-31 | 7.650 | 7.750 | 7.400 | 7.480 | 7.480 | 2,404,500 |
| 2025-07-30 | 7.440 | 7.650 | 7.260 | 7.480 | 7.480 | 3,174,000 |
| 2025-07-29 | 7.360 | 7.550 | 7.270 | 7.350 | 7.350 | 3,788,500 |
| 2025-07-28 | 7.650 | 8.410 | 7.500 | 7.520 | 7.520 | 22,004,500 |
| 2025-07-25 | 7.500 | 7.770 | 7.310 | 7.370 | 7.370 | 3,733,500 |
| 2025-07-24 | 7.160 | 7.700 | 7.160 | 7.340 | 7.340 | 4,301,300 |
| 2025-07-23 | 7.070 | 7.230 | 6.970 | 7.170 | 7.170 | 1,622,500 |
| 2025-07-22 | 7.010 | 7.040 | 6.950 | 6.990 | 6.990 | 850,500 |
| 2025-07-21 | 7.180 | 7.180 | 6.980 | 7.040 | 7.040 | 1,345,000 |
| 2025-07-18 | 7.260 | 7.320 | 7.140 | 7.180 | 7.180 | 1,980,000 |
| 2025-07-17 | 7.280 | 7.380 | 7.230 | 7.300 | 7.300 | 1,662,000 |
| 2025-07-16 | 7.410 | 7.560 | 7.250 | 7.290 | 7.290 | 2,931,500 |
| 2025-07-15 | 7.250 | 8.690 | 7.250 | 7.450 | 7.450 | 15,768,500 |
| 2025-07-14 | 7.200 | 7.420 | 7.060 | 7.150 | 7.150 | 2,620,000 |
| 2025-07-11 | 7.020 | 7.230 | 6.960 | 7.100 | 7.100 | 1,813,500 |
| 2025-07-10 | 6.810 | 7.020 | 6.740 | 7.020 | 7.020 | 1,981,000 |
| 2025-07-09 | 6.830 | 6.890 | 6.680 | 6.730 | 6.730 | 1,186,500 |
| 2025-07-08 | 6.740 | 6.840 | 6.720 | 6.830 | 6.830 | 1,242,500 |
| 2025-07-07 | 6.790 | 6.790 | 6.600 | 6.680 | 6.680 | 574,500 |
| 2025-07-04 | 6.750 | 6.820 | 6.650 | 6.660 | 6.660 | 758,500 |
| 2025-07-03 | 6.810 | 7.600 | 6.650 | 6.730 | 6.730 | 8,718,500 |
| 2025-07-02 | 6.590 | 6.930 | 6.590 | 6.790 | 6.790 | 1,720,500 |
| 2025-06-30 | 6.680 | 6.700 | 6.370 | 6.660 | 6.660 | 1,623,000 |
| 2025-06-27 | 6.540 | 6.920 | 6.540 | 6.700 | 6.700 | 3,912,500 |
| 2025-06-26 | 6.660 | 6.670 | 6.440 | 6.540 | 6.540 | 708,000 |
| 2025-06-25 | 6.510 | 6.700 | 6.490 | 6.600 | 6.600 | 626,500 |
| 2025-06-24 | 6.580 | 6.580 | 6.440 | 6.570 | 6.570 | 652,500 |
| 2025-06-23 | 6.420 | 6.480 | 6.350 | 6.480 | 6.480 | 702,500 |
| 2025-06-20 | 6.680 | 6.700 | 6.380 | 6.420 | 6.420 | 3,578,000 |
| 2025-06-19 | 6.560 | 7.060 | 6.400 | 6.660 | 6.660 | 4,315,000 |
| 2025-06-18 | 6.670 | 6.670 | 6.500 | 6.550 | 6.550 | 1,021,000 |
| 2025-06-17 | 6.720 | 6.960 | 6.600 | 6.680 | 6.680 | 1,830,500 |
| 2025-06-16 | 6.600 | 6.710 | 6.560 | 6.680 | 6.680 | 526,500 |
| 2025-06-13 | 6.900 | 6.900 | 6.590 | 6.600 | 6.600 | 1,124,500 |
| 2025-06-12 | 6.960 | 6.960 | 6.840 | 6.920 | 6.920 | 604,000 |
| 2025-06-11 | 7.000 | 7.070 | 6.820 | 6.890 | 6.890 | 742,000 |
| 2025-06-10 | 6.880 | 7.000 | 6.780 | 6.880 | 6.880 | 1,692,500 |
| 2025-06-09 | 6.720 | 6.860 | 6.720 | 6.790 | 6.790 | 460,500 |
| 2025-06-06 | 6.770 | 6.860 | 6.620 | 6.790 | 6.790 | 788,500 |
| 2025-06-05 | 6.740 | 6.870 | 6.720 | 6.810 | 6.810 | 652,000 |
| 2025-06-04 | 6.880 | 7.060 | 6.740 | 6.790 | 6.790 | 1,311,500 |
| 2025-06-03 | 6.400 | 6.930 | 6.350 | 6.880 | 6.880 | 5,018,000 |
| 2025-06-02 | 6.620 | 6.630 | 6.130 | 6.150 | 6.150 | 465,500 |
| 2025-05-30 | 6.690 | 6.870 | 6.610 | 6.650 | 6.650 | 1,619,000 |
| 2025-05-29 | 6.630 | 6.720 | 6.560 | 6.660 | 6.660 | 702,000 |
| 2025-05-28 | 6.890 | 6.890 | 6.470 | 6.630 | 6.630 | 1,401,000 |
| 2025-05-27 | 6.860 | 6.870 | 6.730 | 6.750 | 6.750 | 520,500 |
| 2025-05-26 | 6.700 | 7.170 | 6.650 | 6.860 | 6.860 | 2,078,500 |
| 2025-05-23 | 6.860 | 6.870 | 6.720 | 6.740 | 6.740 | 796,000 |
| 2025-05-22 | 6.780 | 6.780 | 6.650 | 6.660 | 6.660 | 199,000 |
| 2025-05-21 | 6.850 | 6.850 | 6.630 | 6.740 | 6.740 | 555,000 |
| 2025-05-20 | 6.660 | 6.730 | 6.600 | 6.730 | 6.730 | 373,500 |
| 2025-05-19 | 6.940 | 6.940 | 6.610 | 6.630 | 6.630 | 1,027,000 |
| 2025-05-16 | 6.990 | 6.990 | 6.780 | 6.860 | 6.860 | 484,000 |
| 2025-05-15 | 7.010 | 7.010 | 6.810 | 6.900 | 6.900 | 471,000 |
| 2025-05-14 | 7.080 | 7.140 | 6.880 | 6.890 | 6.890 | 628,500 |
| 2025-05-13 | 7.010 | 7.230 | 6.800 | 7.090 | 7.090 | 1,435,500 |
| 2025-05-12 | 6.970 | 6.970 | 6.670 | 6.870 | 6.870 | 1,015,000 |
| 2025-05-09 | 7.060 | 7.060 | 6.700 | 6.810 | 6.810 | 1,248,000 |
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.