ADICON Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 9.720 | 9.770 | 9.480 | 9.540 | 9.540 | 53,000 |
| 2024-08-08 | 9.930 | 9.960 | 9.310 | 9.590 | 9.590 | 431,700 |
| 2024-08-07 | 10.060 | 10.060 | 9.760 | 9.930 | 9.930 | 47,000 |
| 2024-08-06 | 9.750 | 9.980 | 9.750 | 9.930 | 9.930 | 96,500 |
| 2024-08-05 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 5,500 |
| 2024-08-02 | 9.580 | 9.980 | 9.530 | 9.900 | 9.900 | 160,000 |
| 2024-08-01 | 9.210 | 9.580 | 9.040 | 9.580 | 9.580 | 55,000 |
| 2024-07-31 | 9.400 | 9.460 | 8.900 | 9.440 | 9.440 | 126,000 |
| 2024-07-30 | 9.660 | 10.080 | 9.610 | 9.950 | 9.950 | 359,000 |
| 2024-07-29 | 9.500 | 9.660 | 9.470 | 9.640 | 9.640 | 87,500 |
| 2024-07-26 | 9.290 | 9.300 | 9.130 | 9.270 | 9.270 | 146,000 |
| 2024-07-25 | 9.320 | 9.400 | 9.040 | 9.100 | 9.100 | 130,000 |
| 2024-07-24 | 9.060 | 9.340 | 8.790 | 9.140 | 9.140 | 104,000 |
| 2024-07-23 | 9.140 | 9.150 | 8.780 | 8.980 | 8.980 | 25,000 |
| 2024-07-22 | 9.480 | 9.510 | 9.000 | 9.190 | 9.190 | 32,000 |
| 2024-07-19 | 9.300 | 9.410 | 9.020 | 9.340 | 9.340 | 162,000 |
| 2024-07-18 | 8.500 | 9.150 | 8.470 | 9.030 | 9.030 | 197,500 |
| 2024-07-17 | 8.360 | 8.540 | 8.160 | 8.500 | 8.500 | 116,500 |
| 2024-07-16 | 7.980 | 8.230 | 7.700 | 8.230 | 8.230 | 75,000 |
| 2024-07-15 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 1,500 |
| 2024-07-12 | 8.010 | 8.140 | 7.980 | 8.140 | 8.140 | 60,000 |
| 2024-07-11 | 7.900 | 8.340 | 7.820 | 8.100 | 8.100 | 300,431 |
| 2024-07-10 | 7.850 | 7.850 | 7.680 | 7.740 | 7.740 | 54,857 |
| 2024-07-09 | 7.600 | 7.690 | 7.160 | 7.690 | 7.690 | 262,500 |
| 2024-07-08 | 7.990 | 7.990 | 7.500 | 7.600 | 7.600 | 69,500 |
| 2024-07-05 | 7.600 | 7.970 | 7.300 | 7.930 | 7.930 | 172,500 |
| 2024-07-04 | 8.010 | 8.010 | 7.510 | 7.740 | 7.740 | 214,500 |
| 2024-07-03 | 8.700 | 8.700 | 7.920 | 7.930 | 7.930 | 233,000 |
| 2024-07-02 | 10.160 | 10.200 | 8.730 | 8.730 | 8.730 | 1,371,500 |
| 2024-06-28 | 9.960 | 10.220 | 9.960 | 10.200 | 10.200 | 1,553,500 |
| 2024-06-27 | 10.060 | 10.140 | 9.810 | 9.970 | 9.970 | 2,260,000 |
| 2024-06-26 | 9.800 | 10.060 | 9.660 | 10.060 | 10.060 | 1,538,700 |
| 2024-06-25 | 9.440 | 9.790 | 9.440 | 9.790 | 9.790 | 910,500 |
| 2024-06-24 | 9.800 | 9.800 | 9.410 | 9.520 | 9.520 | 615,000 |
| 2024-06-21 | 9.290 | 9.570 | 9.100 | 9.570 | 9.570 | 1,321,500 |
| 2024-06-20 | 8.940 | 9.380 | 8.930 | 9.290 | 9.290 | 507,500 |
| 2024-06-19 | 8.650 | 8.970 | 8.310 | 8.940 | 8.940 | 649,000 |
| 2024-06-18 | 8.660 | 8.660 | 8.270 | 8.570 | 8.570 | 315,500 |
| 2024-06-17 | 8.360 | 8.590 | 8.240 | 8.590 | 8.590 | 208,500 |
| 2024-06-14 | 8.250 | 8.320 | 8.010 | 8.320 | 8.320 | 114,500 |
| 2024-06-13 | 8.000 | 8.400 | 8.000 | 8.200 | 8.200 | 85,000 |
| 2024-06-12 | 8.460 | 8.460 | 8.120 | 8.210 | 8.210 | 70,500 |
| 2024-06-11 | 8.490 | 8.490 | 8.190 | 8.410 | 8.410 | 121,000 |
| 2024-06-07 | 8.450 | 8.450 | 8.200 | 8.450 | 8.450 | 146,000 |
| 2024-06-06 | 8.480 | 8.560 | 8.100 | 8.200 | 8.200 | 214,500 |
| 2024-06-05 | 8.210 | 8.730 | 8.140 | 8.510 | 8.510 | 385,000 |
| 2024-06-04 | 7.580 | 8.580 | 7.500 | 8.260 | 8.260 | 871,500 |
| 2024-06-03 | 8.140 | 8.740 | 7.570 | 7.680 | 7.680 | 401,500 |
| 2024-05-31 | 8.110 | 8.300 | 8.110 | 8.180 | 8.180 | 386,500 |
| 2024-05-30 | 8.270 | 8.480 | 8.070 | 8.140 | 8.140 | 122,000 |
| 2024-05-29 | 8.090 | 8.370 | 8.090 | 8.340 | 8.340 | 449,500 |
| 2024-05-28 | 8.390 | 8.660 | 8.250 | 8.280 | 8.280 | 164,500 |
| 2024-05-27 | 8.170 | 8.430 | 8.040 | 8.430 | 8.430 | 180,000 |
| 2024-05-24 | 8.300 | 8.380 | 8.040 | 8.200 | 8.200 | 278,500 |
| 2024-05-23 | 8.460 | 8.490 | 8.230 | 8.380 | 8.380 | 277,000 |
| 2024-05-22 | 8.680 | 8.870 | 8.450 | 8.460 | 8.460 | 270,500 |
| 2024-05-21 | 9.390 | 9.390 | 8.650 | 8.700 | 8.700 | 610,000 |
| 2024-05-20 | 9.250 | 9.460 | 9.160 | 9.430 | 9.430 | 880,000 |
| 2024-05-17 | 8.780 | 9.090 | 8.720 | 8.960 | 8.960 | 617,000 |
| 2024-05-16 | 8.590 | 8.940 | 8.590 | 8.850 | 8.850 | 571,000 |
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.