ADICON Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	10.900	11.000	10.120	10.600	10.600	455,500
2023-11-15	9.990	11.380	9.990	10.500	10.500	922,500
2023-11-14	9.690	10.060	9.690	9.980	9.980	155,500
2023-11-13	10.160	10.480	9.550	9.760	9.760	604,000
2023-11-10	9.830	10.380	9.580	10.280	10.280	768,000
2023-11-09	10.320	10.340	9.020	9.820	9.820	976,000
2023-11-08	11.060	11.220	10.260	10.420	10.420	1,046,500
2023-11-07	11.460	11.660	10.980	11.100	11.100	1,208,000
2023-11-06	11.640	11.760	11.100	11.460	11.460	1,207,500
2023-11-03	11.140	11.460	10.800	11.460	11.460	1,409,000
2023-11-02	11.460	11.640	10.740	10.860	10.860	1,326,000
2023-11-01	11.180	11.620	10.900	11.360	11.360	1,618,500
2023-10-31	11.060	11.420	10.980	11.180	11.180	1,414,500
2023-10-30	10.880	11.160	10.420	10.980	10.980	1,211,000
2023-10-27	9.970	10.840	9.440	10.620	10.620	1,014,500
2023-10-26	10.660	10.660	9.650	9.990	9.990	723,000
2023-10-25	10.720	10.980	10.420	10.500	10.500	745,500
2023-10-24	10.800	10.880	10.520	10.820	10.820	809,500
2023-10-20	11.360	11.460	11.000	11.100	11.100	840,000
2023-10-19	11.860	11.860	11.260	11.280	11.280	734,000
2023-10-18	12.360	12.380	11.700	11.700	11.700	1,025,000
2023-10-17	12.820	12.820	12.140	12.260	12.260	1,233,500
2023-10-16	12.840	12.840	12.120	12.460	12.460	763,000
2023-10-13	13.460	13.520	12.720	12.760	12.760	1,024,000
2023-10-12	13.160	13.640	12.520	13.300	13.300	1,636,000
2023-10-11	14.200	14.600	13.020	13.160	13.160	1,103,500
2023-10-10	14.740	14.900	14.200	14.380	14.380	1,018,000
2023-10-09	14.480	15.100	14.480	14.900	14.900	302,500
2023-10-06	14.560	15.140	14.340	14.600	14.600	1,604,500
2023-10-05	14.660	14.900	14.360	14.420	14.420	1,048,000
2023-10-04	14.820	15.220	14.380	14.800	14.800	1,605,000
2023-10-03	15.800	16.100	14.320	14.780	14.780	1,001,500
2023-09-29	15.580	16.020	15.340	16.000	16.000	1,459,500
2023-09-28	15.540	16.400	15.400	15.680	15.680	707,000
2023-09-27	15.220	15.720	15.220	15.400	15.400	511,000
2023-09-26	15.500	16.080	15.320	15.340	15.340	970,500
2023-09-25	15.180	15.960	15.100	15.800	15.800	1,299,500
2023-09-22	15.180	16.040	15.140	15.380	15.380	1,296,000
2023-09-21	15.100	16.900	14.820	15.240	15.240	1,296,000
2023-09-20	15.940	17.280	15.020	15.100	15.100	1,309,000
2023-09-19	15.020	18.020	14.600	16.560	16.560	1,930,000
2023-09-18	14.780	15.220	14.400	15.180	15.180	1,692,000
2023-09-15	15.760	16.140	14.400	14.540	14.540	1,695,000
2023-09-14	17.280	17.720	15.480	15.540	15.540	1,459,000
2023-09-13	17.520	17.980	17.020	17.820	17.820	1,014,500
2023-09-12	17.800	19.180	16.780	17.760	17.760	1,420,000
2023-09-11	15.800	18.780	15.720	18.120	18.120	1,139,500
2023-09-07	16.660	16.940	14.700	16.420	16.420	1,238,000
2023-09-06	15.740	16.860	15.140	16.420	16.420	1,307,000
2023-09-05	16.160	16.160	13.840	15.620	15.620	2,404,000
2023-09-04	14.380	16.140	14.380	15.960	15.960	1,318,000
2023-09-01	14.380	14.380	14.380	14.380	14.380	0
2023-08-31	14.100	14.540	13.380	14.380	14.380	1,465,000
2023-08-30	14.460	15.200	14.020	14.140	14.140	1,377,000
2023-08-29	14.400	14.820	13.700	14.800	14.800	1,199,500
2023-08-28	13.580	14.740	13.280	14.460	14.460	1,256,500
2023-08-25	13.580	15.280	13.100	13.600	13.600	951,500
2023-08-24	14.060	14.120	11.500	14.000	14.000	1,047,500
2023-08-23	14.680	15.020	13.440	14.780	14.780	715,000
2023-08-22	16.520	16.800	14.940	15.140	15.140	369,500

← NewerPage 13 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.