ADICON Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	16.280	17.700	15.980	16.780	16.780	1,038,500
2023-08-18	13.380	16.260	12.980	16.260	16.260	1,192,500
2023-08-17	12.840	13.360	12.720	13.080	13.080	461,500
2023-08-16	12.520	13.120	12.300	12.900	12.900	947,500
2023-08-15	13.100	13.400	12.640	12.740	12.740	846,500
2023-08-14	12.640	13.300	12.360	13.240	13.240	780,000
2023-08-11	12.940	13.300	12.460	12.880	12.880	661,500
2023-08-10	12.780	12.840	11.820	12.440	12.440	660,000
2023-08-09	12.780	13.320	12.380	12.680	12.680	624,000
2023-08-08	12.620	13.680	12.440	12.720	12.720	536,200
2023-08-07	11.680	12.620	11.680	12.620	12.620	615,500
2023-08-04	11.600	12.400	11.600	11.740	11.740	443,000
2023-08-03	10.980	12.240	10.980	12.240	12.240	439,500
2023-08-02	12.200	12.660	11.160	11.240	11.240	583,000
2023-08-01	12.300	12.820	11.920	12.400	12.400	305,000
2023-07-31	12.800	12.900	12.420	12.700	12.700	307,500
2023-07-28	12.900	13.720	12.900	12.900	12.900	320,000
2023-07-27	12.480	13.680	12.400	12.900	12.900	302,000
2023-07-26	12.000	12.740	11.940	12.520	12.520	307,000
2023-07-25	11.000	12.280	10.380	12.280	12.280	353,800
2023-07-24	12.060	12.180	10.900	10.900	10.900	378,000
2023-07-21	12.320	12.880	12.320	12.320	12.320	516,000
2023-07-20	12.340	12.480	12.300	12.320	12.320	429,000
2023-07-19	12.320	12.480	12.320	12.380	12.380	168,000
2023-07-18	12.320	12.340	12.300	12.320	12.320	216,500
2023-07-14	12.340	12.600	12.340	12.440	12.440	219,500
2023-07-13	12.320	12.700	12.320	12.480	12.480	81,500
2023-07-12	12.400	12.400	12.300	12.340	12.340	99,500
2023-07-11	12.340	12.500	12.280	12.400	12.400	109,500
2023-07-10	12.520	12.620	12.320	12.340	12.340	88,500
2023-07-07	12.900	12.900	12.520	12.520	12.520	106,500
2023-07-06	13.000	13.280	12.580	12.960	12.960	473,000
2023-07-05	13.420	14.220	13.120	13.200	13.200	643,000
2023-07-04	13.480	13.680	12.800	13.560	13.560	727,000
2023-07-03	13.480	13.720	12.580	13.580	13.580	861,500
2023-06-30	12.320	13.800	12.020	13.800	13.800	3,373,000

← NewerPage 14 of 14 · 816 trading days

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.