Vicon Holdings Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	1.010	1.100	1.000	1.100	1.100	52,228,000
2022-06-01	1.000	1.060	0.920	1.010	1.010	43,490,000
2022-05-31	1.000	1.020	0.970	1.000	1.000	290,000
2022-05-30	0.990	1.020	0.940	1.000	1.000	7,248,000
2022-05-27	1.000	1.050	0.970	1.020	1.020	624,000
2022-05-26	1.030	1.060	1.000	1.000	1.000	600,000
2022-05-25	1.010	1.050	0.970	1.040	1.040	150,000
2022-05-24	1.150	1.150	0.980	1.020	1.020	7,104,000
2022-05-23	1.130	1.130	1.050	1.070	1.070	252,000
2022-05-20	1.150	1.200	1.090	1.140	1.140	2,140,000
2022-05-19	0.990	1.200	0.980	1.200	1.200	2,666,000
2022-05-18	0.970	0.990	0.900	0.990	0.990	3,726,000
2022-05-17	0.950	0.970	0.950	0.970	0.970	176,000
2022-05-16	0.990	1.000	0.930	0.930	0.930	782,000
2022-05-13	0.910	0.950	0.840	0.940	0.940	334,000
2022-05-12	0.950	0.980	0.950	0.950	0.950	12,000
2022-05-11	0.930	0.950	0.840	0.920	0.920	32,000
2022-05-10	0.850	0.970	0.760	0.930	0.930	384,000
2022-05-06	1.090	1.090	0.940	1.000	1.000	1,658,000
2022-05-05	0.940	1.180	0.940	1.090	1.090	3,952,000
2022-05-04	0.840	0.970	0.840	0.940	0.940	3,352,000
2022-05-03	0.760	0.840	0.760	0.840	0.840	1,282,000
2022-04-29	0.620	0.780	0.620	0.770	0.770	2,602,000
2022-04-28	0.600	0.650	0.600	0.650	0.650	6,682,000
2022-04-27	0.600	0.640	0.600	0.630	0.630	5,082,000
2022-04-26	0.620	0.650	0.600	0.630	0.630	12,516,000
2022-04-25	0.640	0.660	0.590	0.620	0.620	5,712,000
2022-04-22	0.600	0.650	0.600	0.640	0.640	16,004,000
2022-04-21	0.590	0.600	0.580	0.600	0.600	10,458,000
2022-04-20	0.590	0.600	0.590	0.600	0.600	26,000
2022-04-19	0.590	0.590	0.590	0.590	0.590	10,500,000
2022-04-14	0.600	0.610	0.600	0.600	0.600	7,044,000
2022-04-13	0.600	0.600	0.590	0.590	0.590	20,064,000
2022-04-12	0.590	0.590	0.590	0.590	0.590	0
2022-04-11	0.590	0.590	0.590	0.590	0.590	0
2022-04-08	0.540	0.590	0.540	0.590	0.590	82,000
2022-04-07	0.590	0.590	0.590	0.590	0.590	0
2022-04-06	0.550	0.600	0.530	0.600	0.600	6,000
2022-04-04	0.620	0.630	0.490	0.600	0.600	7,740,000
2022-04-01	0.560	0.570	0.560	0.570	0.570	22,000
2022-03-31	0.630	0.630	0.600	0.600	0.600	2,000
2022-03-30	0.600	0.630	0.600	0.600	0.600	14,198,000
2022-03-29	0.620	0.630	0.620	0.630	0.630	104,000
2022-03-28	0.550	0.630	0.540	0.630	0.630	3,352,000
2022-03-25	0.580	0.640	0.550	0.620	0.620	34,000
2022-03-22	0.640	0.640	0.640	0.640	0.640	10,000
2022-03-21	0.610	0.650	0.610	0.650	0.650	206,000
2022-03-18	0.600	0.650	0.600	0.630	0.630	234,000
2022-03-17	0.550	0.600	0.550	0.580	0.580	404,000
2022-03-16	0.540	0.580	0.540	0.560	0.560	154,000
2022-03-15	0.540	0.550	0.500	0.540	0.540	1,218,000
2022-03-14	0.560	0.570	0.540	0.540	0.540	2,356,000
2022-03-11	0.530	0.570	0.510	0.570	0.570	15,482,000
2022-03-10	0.495	0.520	0.495	0.520	0.520	1,980,000
2022-03-09	0.530	0.550	0.485	0.510	0.510	468,000
2022-03-08	0.500	0.500	0.500	0.500	0.500	190,000
2022-03-07	0.485	0.500	0.485	0.500	0.500	258,000
2022-03-04	0.550	0.550	0.540	0.540	0.540	22,000
2022-03-03	0.570	0.570	0.550	0.550	0.550	108,000
2022-03-02	0.480	0.570	0.480	0.540	0.540	60,000

← NewerPage 19 of 21 · 1,201 trading daysOlder →

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.