ADICON Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 7.010 | 7.010 | 6.700 | 6.780 | 6.780 | 1,009,000 |
| 2025-05-07 | 7.580 | 7.580 | 6.920 | 6.970 | 6.970 | 2,863,000 |
| 2025-05-06 | 7.290 | 7.560 | 7.150 | 7.490 | 7.490 | 1,667,500 |
| 2025-05-02 | 7.060 | 7.380 | 7.060 | 7.360 | 7.360 | 210,000 |
| 2025-04-30 | 7.100 | 7.150 | 6.870 | 7.140 | 7.140 | 1,621,500 |
| 2025-04-29 | 7.050 | 7.050 | 6.810 | 6.980 | 6.980 | 868,000 |
| 2025-04-28 | 6.940 | 7.000 | 6.740 | 6.830 | 6.830 | 1,239,500 |
| 2025-04-25 | 7.150 | 7.270 | 6.900 | 6.940 | 6.940 | 2,578,500 |
| 2025-04-24 | 6.770 | 7.600 | 6.500 | 6.950 | 6.950 | 7,698,000 |
| 2025-04-23 | 6.570 | 6.830 | 6.280 | 6.590 | 6.590 | 4,530,000 |
| 2025-04-22 | 6.010 | 9.000 | 5.950 | 6.440 | 6.440 | 29,631,700 |
| 2025-04-17 | 5.870 | 5.970 | 5.820 | 5.900 | 5.900 | 247,500 |
| 2025-04-16 | 6.240 | 6.240 | 5.820 | 5.850 | 5.850 | 844,000 |
| 2025-04-15 | 6.200 | 6.270 | 6.100 | 6.110 | 6.110 | 427,500 |
| 2025-04-14 | 6.210 | 6.340 | 6.160 | 6.180 | 6.180 | 455,000 |
| 2025-04-11 | 6.080 | 6.190 | 6.080 | 6.120 | 6.120 | 209,500 |
| 2025-04-10 | 6.310 | 6.340 | 6.060 | 6.110 | 6.110 | 433,000 |
| 2025-04-09 | 5.950 | 6.120 | 5.800 | 6.090 | 6.090 | 911,500 |
| 2025-04-08 | 6.090 | 6.300 | 6.090 | 6.220 | 6.220 | 635,000 |
| 2025-04-07 | 6.880 | 6.920 | 6.010 | 6.090 | 6.090 | 1,227,500 |
| 2025-04-03 | 6.890 | 7.140 | 6.890 | 7.060 | 7.060 | 419,000 |
| 2025-04-02 | 6.940 | 7.030 | 6.850 | 6.960 | 6.960 | 576,500 |
| 2025-04-01 | 6.920 | 7.200 | 6.840 | 6.920 | 6.920 | 1,373,500 |
| 2025-03-31 | 7.460 | 7.600 | 7.200 | 7.340 | 7.340 | 912,500 |
| 2025-03-28 | 7.340 | 7.520 | 7.340 | 7.440 | 7.440 | 647,000 |
| 2025-03-27 | 7.460 | 7.570 | 7.210 | 7.490 | 7.490 | 897,000 |
| 2025-03-26 | 7.120 | 7.600 | 6.940 | 7.350 | 7.350 | 1,923,000 |
| 2025-03-25 | 6.960 | 7.270 | 6.960 | 7.120 | 7.120 | 419,000 |
| 2025-03-24 | 7.270 | 7.270 | 6.900 | 6.940 | 6.940 | 265,500 |
| 2025-03-21 | 7.030 | 7.120 | 6.860 | 7.120 | 7.120 | 452,000 |
| 2025-03-20 | 7.360 | 7.360 | 7.080 | 7.080 | 7.080 | 461,500 |
| 2025-03-19 | 7.030 | 7.410 | 7.030 | 7.290 | 7.290 | 553,000 |
| 2025-03-18 | 7.160 | 7.330 | 7.110 | 7.190 | 7.190 | 1,087,000 |
| 2025-03-17 | 7.090 | 7.180 | 7.020 | 7.070 | 7.070 | 403,000 |
| 2025-03-14 | 6.860 | 7.080 | 6.830 | 7.040 | 7.040 | 487,000 |
| 2025-03-13 | 7.040 | 7.050 | 6.750 | 6.860 | 6.860 | 1,139,000 |
| 2025-03-12 | 7.180 | 7.240 | 7.020 | 7.040 | 7.040 | 932,000 |
| 2025-03-11 | 7.430 | 7.430 | 7.110 | 7.180 | 7.180 | 1,147,000 |
| 2025-03-10 | 7.550 | 7.870 | 7.390 | 7.520 | 7.520 | 973,000 |
| 2025-03-07 | 7.670 | 8.080 | 7.320 | 7.400 | 7.400 | 2,248,500 |
| 2025-03-06 | 7.360 | 7.540 | 7.350 | 7.460 | 7.460 | 573,500 |
| 2025-03-05 | 7.380 | 7.420 | 7.200 | 7.350 | 7.350 | 580,500 |
| 2025-03-04 | 7.480 | 7.480 | 7.150 | 7.330 | 7.330 | 755,500 |
| 2025-03-03 | 7.520 | 7.810 | 7.360 | 7.460 | 7.460 | 625,000 |
| 2025-02-28 | 7.690 | 7.810 | 7.310 | 7.810 | 7.810 | 771,000 |
| 2025-02-27 | 7.880 | 7.880 | 7.480 | 7.670 | 7.670 | 630,000 |
| 2025-02-26 | 7.470 | 7.580 | 7.330 | 7.550 | 7.550 | 615,500 |
| 2025-02-25 | 7.670 | 7.670 | 7.300 | 7.430 | 7.430 | 931,000 |
| 2025-02-24 | 8.280 | 8.280 | 7.700 | 7.790 | 7.790 | 871,500 |
| 2025-02-21 | 8.200 | 8.250 | 7.910 | 8.000 | 8.000 | 1,815,500 |
| 2025-02-20 | 8.220 | 8.500 | 7.910 | 8.180 | 8.180 | 1,445,500 |
| 2025-02-19 | 7.920 | 8.770 | 7.690 | 8.160 | 8.160 | 2,854,000 |
| 2025-02-18 | 7.960 | 7.960 | 7.530 | 7.680 | 7.680 | 1,110,000 |
| 2025-02-17 | 8.360 | 8.800 | 7.760 | 7.950 | 7.950 | 2,891,000 |
| 2025-02-14 | 7.260 | 8.150 | 7.200 | 8.020 | 8.020 | 4,054,500 |
| 2025-02-13 | 7.190 | 7.350 | 7.060 | 7.160 | 7.160 | 793,000 |
| 2025-02-12 | 7.010 | 7.280 | 7.010 | 7.190 | 7.190 | 814,000 |
| 2025-02-11 | 7.260 | 7.290 | 6.980 | 6.990 | 6.990 | 725,000 |
| 2025-02-10 | 7.280 | 7.740 | 7.200 | 7.260 | 7.260 | 2,186,500 |
| 2025-02-07 | 7.040 | 7.470 | 6.920 | 7.260 | 7.260 | 1,596,500 |
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.