ADICON Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	11.420	11.980	11.260	11.600	11.600	631,000
2024-02-14	10.300	11.760	10.300	11.500	11.500	678,500
2024-02-09	10.000	11.420	9.690	11.020	11.020	208,000
2024-02-08	9.540	10.000	9.310	10.000	10.000	409,000
2024-02-07	9.350	9.590	9.120	9.390	9.390	619,000
2024-02-06	9.160	9.740	8.730	9.240	9.240	804,500
2024-02-05	9.370	9.490	8.600	9.110	9.110	337,000
2024-02-02	9.620	9.890	9.070	9.390	9.390	503,500
2024-02-01	9.330	9.500	8.560	9.490	9.490	403,089
2024-01-31	9.420	9.420	8.500	9.270	9.270	426,000
2024-01-30	9.900	10.080	9.040	9.400	9.400	455,000
2024-01-29	10.240	10.260	9.610	9.980	9.980	721,500
2024-01-26	11.200	11.200	9.550	10.120	10.120	478,500
2024-01-25	11.600	11.600	10.940	11.120	11.120	560,500
2024-01-24	11.700	11.780	11.240	11.500	11.500	606,500
2024-01-23	11.900	11.900	11.480	11.480	11.480	521,500
2024-01-22	11.820	12.380	11.400	11.780	11.780	618,000
2024-01-19	11.780	11.940	11.580	11.720	11.720	1,110,000
2024-01-18	11.820	11.880	11.540	11.700	11.700	823,000
2024-01-17	12.160	12.160	11.520	11.740	11.740	424,000
2024-01-16	12.020	12.140	11.420	12.080	12.080	745,500
2024-01-15	11.460	11.460	11.460	11.460	11.460	625,500
2024-01-12	11.360	12.200	11.180	11.660	11.660	769,500
2024-01-11	11.160	11.400	10.780	11.300	11.300	1,028,500
2024-01-10	11.280	11.600	10.800	10.800	10.800	698,500
2024-01-09	11.400	11.780	10.640	11.180	11.180	708,500
2024-01-08	12.100	12.180	10.700	11.040	11.040	214,411
2024-01-05	12.420	12.420	11.840	11.840	11.840	214,000
2024-01-04	12.500	12.500	12.220	12.400	12.400	202,000
2024-01-03	12.700	12.800	12.200	12.540	12.540	248,500
2024-01-02	12.680	12.880	12.400	12.400	12.400	218,000
2023-12-29	12.880	13.140	12.420	13.040	13.040	473,000
2023-12-28	12.700	12.940	12.420	12.740	12.740	510,000
2023-12-27	13.000	13.000	12.020	12.460	12.460	613,000
2023-12-22	12.640	13.280	12.500	12.840	12.840	526,000
2023-12-21	13.440	13.860	12.640	12.700	12.700	508,500
2023-12-20	13.440	13.800	13.180	13.680	13.680	625,500
2023-12-19	13.620	13.900	12.940	13.500	13.500	656,500
2023-12-18	13.380	13.780	12.740	13.600	13.600	656,500
2023-12-15	12.100	13.480	12.000	12.980	12.980	627,500
2023-12-14	12.100	12.340	11.820	12.060	12.060	434,000
2023-12-13	12.440	12.700	11.540	11.980	11.980	525,000
2023-12-12	12.800	13.300	12.100	12.380	12.380	674,000
2023-12-11	11.780	12.880	10.860	12.520	12.520	980,000
2023-12-08	10.500	12.480	10.500	11.780	11.780	1,351,000
2023-12-07	10.000	10.920	10.000	10.480	10.480	740,500
2023-12-06	9.960	10.320	9.800	10.160	10.160	407,500
2023-12-05	10.260	10.300	9.520	9.890	9.890	426,000
2023-12-04	10.160	10.200	9.610	10.200	10.200	902,000
2023-12-01	10.200	10.340	9.800	10.100	10.100	352,000
2023-11-30	10.200	10.480	10.080	10.080	10.080	440,000
2023-11-29	10.540	10.600	10.000	10.080	10.080	420,500
2023-11-28	10.700	10.700	10.220	10.440	10.440	551,500
2023-11-27	10.300	10.740	10.140	10.720	10.720	739,500
2023-11-24	10.400	10.740	10.200	10.200	10.200	606,500
2023-11-23	10.320	10.480	9.900	10.440	10.440	532,000
2023-11-22	10.600	10.600	10.020	10.060	10.060	608,500
2023-11-21	10.440	10.860	10.220	10.440	10.440	805,000
2023-11-20	10.640	10.860	10.020	10.280	10.280	479,500
2023-11-17	10.600	10.880	10.100	10.640	10.640	466,000

← NewerPage 12 of 14 · 816 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.