Vicon Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	0.480	0.495	0.480	0.495	0.495	4,410,000
2022-02-28	0.500	0.550	0.500	0.550	0.550	172,000
2022-02-24	0.560	0.560	0.550	0.550	0.550	52,000
2022-02-23	0.495	0.495	0.495	0.495	0.495	54,000
2022-02-22	0.470	0.470	0.470	0.470	0.470	12,000
2022-02-16	0.500	0.600	0.470	0.500	0.500	2,000
2022-02-15	0.465	0.500	0.460	0.500	0.500	58,000
2022-02-14	0.470	0.475	0.465	0.465	0.465	2,648,000
2022-02-11	0.495	0.510	0.470	0.470	0.470	814,000
2022-02-10	0.470	0.480	0.465	0.465	0.465	460,000
2022-02-09	0.490	0.490	0.490	0.490	0.490	20,000
2022-02-08	0.480	0.500	0.480	0.495	0.495	28,000
2022-02-07	0.485	0.485	0.485	0.485	0.485	10,000
2022-01-31	0.500	0.500	0.500	0.500	0.500	60,000
2022-01-28	0.490	0.510	0.490	0.500	0.500	98,000
2022-01-26	0.490	0.490	0.490	0.490	0.490	4,000
2022-01-24	0.500	0.500	0.495	0.495	0.495	24,000
2022-01-20	0.540	0.540	0.480	0.490	0.490	36,000
2022-01-18	0.510	0.550	0.510	0.550	0.550	22,000
2022-01-17	0.540	0.540	0.510	0.520	0.520	90,000
2022-01-14	0.540	0.540	0.495	0.540	0.540	76,000
2022-01-12	0.465	0.540	0.465	0.540	0.540	10,000
2022-01-11	0.540	0.540	0.540	0.540	0.540	6,000
2022-01-10	0.520	0.520	0.490	0.490	0.490	56,000
2022-01-07	0.500	0.500	0.495	0.495	0.495	34,000
2022-01-06	0.510	0.510	0.500	0.510	0.510	5,182,000
2022-01-05	0.530	0.530	0.530	0.530	0.530	10,000
2022-01-04	0.540	0.540	0.540	0.540	0.540	66,000
2021-12-30	0.550	0.580	0.540	0.580	0.580	32,000
2021-12-28	0.580	0.580	0.580	0.580	0.580	280,000
2021-12-24	0.580	0.610	0.550	0.610	0.610	16,000
2021-12-23	0.590	0.590	0.560	0.590	0.590	2,000
2021-12-22	0.560	0.590	0.540	0.590	0.590	8,000
2021-12-16	0.610	0.620	0.540	0.610	0.610	4,622,000
2021-12-14	0.570	0.590	0.570	0.590	0.590	4,000
2021-12-10	0.610	0.610	0.600	0.600	0.600	4,020,000
2021-12-09	0.600	0.610	0.560	0.610	0.610	780,000
2021-12-08	0.570	0.600	0.570	0.600	0.600	48,000
2021-12-06	0.570	0.610	0.570	0.610	0.610	22,000
2021-12-03	0.610	0.610	0.610	0.610	0.610	18,000
2021-12-02	0.600	0.610	0.600	0.610	0.610	302,000
2021-12-01	0.600	0.600	0.600	0.600	0.600	40,000
2021-11-30	0.640	0.660	0.600	0.640	0.640	1,502,000
2021-11-29	0.600	0.640	0.600	0.640	0.640	640,000
2021-11-24	0.600	0.610	0.600	0.600	0.600	322,000
2021-11-23	0.530	0.560	0.530	0.560	0.560	10,458,000
2021-11-22	0.570	0.570	0.550	0.550	0.550	74,000
2021-11-18	0.570	0.570	0.570	0.570	0.570	8,000
2021-11-17	0.570	0.580	0.570	0.570	0.570	54,000
2021-11-16	0.550	0.600	0.550	0.600	0.600	6,358,000
2021-11-15	0.540	0.540	0.540	0.540	0.540	48,000
2021-11-11	0.570	0.600	0.540	0.540	0.540	4,224,000
2021-11-09	0.530	0.550	0.530	0.550	0.550	20,000
2021-11-08	0.510	0.510	0.510	0.510	0.510	16,000
2021-11-05	0.550	0.550	0.550	0.550	0.550	10,000
2021-11-03	0.500	0.530	0.490	0.530	0.530	166,000
2021-11-02	0.510	0.520	0.500	0.520	0.520	100,000
2021-11-01	0.550	0.560	0.520	0.520	0.520	152,000
2021-10-29	0.510	0.530	0.500	0.530	0.530	470,000
2021-10-28	0.540	0.550	0.520	0.550	0.550	274,000

← NewerPage 20 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.