ADICON Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 7.040 | 7.470 | 6.920 | 7.260 | 7.260 | 1,596,500 |
| 2025-02-06 | 6.820 | 6.990 | 6.820 | 6.980 | 6.980 | 504,500 |
| 2025-02-05 | 6.830 | 7.060 | 6.830 | 6.870 | 6.870 | 430,000 |
| 2025-02-04 | 6.890 | 7.130 | 6.890 | 7.130 | 7.130 | 106,000 |
| 2025-02-03 | 6.950 | 6.960 | 6.760 | 6.960 | 6.960 | 83,500 |
| 2025-01-28 | 6.960 | 6.960 | 6.960 | 6.960 | 6.960 | 1,000 |
| 2025-01-27 | 6.710 | 6.800 | 6.700 | 6.790 | 6.790 | 315,000 |
| 2025-01-24 | 6.490 | 7.090 | 6.490 | 6.700 | 6.700 | 1,348,000 |
| 2025-01-23 | 6.760 | 6.760 | 6.370 | 6.470 | 6.470 | 624,000 |
| 2025-01-22 | 6.650 | 6.830 | 6.560 | 6.560 | 6.560 | 520,500 |
| 2025-01-21 | 6.780 | 6.800 | 6.660 | 6.670 | 6.670 | 299,500 |
| 2025-01-20 | 6.820 | 6.960 | 6.710 | 6.790 | 6.790 | 411,000 |
| 2025-01-17 | 7.130 | 7.130 | 6.750 | 6.800 | 6.800 | 641,500 |
| 2025-01-16 | 6.700 | 7.230 | 6.660 | 6.850 | 6.850 | 642,000 |
| 2025-01-15 | 6.600 | 7.080 | 6.450 | 6.700 | 6.700 | 1,256,000 |
| 2025-01-14 | 6.540 | 6.770 | 6.470 | 6.660 | 6.660 | 755,500 |
| 2025-01-13 | 6.260 | 6.590 | 6.260 | 6.540 | 6.540 | 485,500 |
| 2025-01-10 | 6.870 | 6.990 | 6.430 | 6.500 | 6.500 | 1,107,203 |
| 2025-01-09 | 6.770 | 6.970 | 6.730 | 6.870 | 6.870 | 692,500 |
| 2025-01-08 | 7.240 | 7.270 | 6.680 | 6.770 | 6.770 | 1,607,500 |
| 2025-01-07 | 7.570 | 7.650 | 7.000 | 7.030 | 7.030 | 3,575,500 |
| 2025-01-06 | 7.180 | 8.260 | 7.030 | 7.380 | 7.380 | 7,305,500 |
| 2025-01-03 | 8.240 | 8.240 | 7.060 | 7.060 | 7.060 | 3,375,500 |
| 2025-01-02 | 8.580 | 8.840 | 7.320 | 7.870 | 7.870 | 6,716,000 |
| 2024-12-31 | 9.110 | 9.110 | 9.110 | 9.110 | 9.110 | 18,084,046 |
| 2024-12-30 | 6.340 | 7.150 | 6.340 | 6.840 | 6.840 | 3,875,500 |
| 2024-12-27 | 6.430 | 6.430 | 6.300 | 6.350 | 6.350 | 889,989 |
| 2024-12-24 | 6.410 | 6.410 | 6.410 | 6.410 | 6.410 | 788,500 |
| 2024-12-23 | 6.340 | 6.680 | 6.270 | 6.530 | 6.530 | 2,413,500 |
| 2024-12-20 | 6.460 | 6.540 | 6.280 | 6.330 | 6.330 | 1,089,500 |
| 2024-12-19 | 6.480 | 6.480 | 6.170 | 6.410 | 6.410 | 1,827,000 |
| 2024-12-18 | 6.870 | 6.870 | 6.300 | 6.400 | 6.400 | 3,574,000 |
| 2024-12-17 | 6.250 | 7.400 | 6.250 | 6.720 | 6.720 | 13,545,000 |
| 2024-12-16 | 6.460 | 6.460 | 6.230 | 6.250 | 6.250 | 553,000 |
| 2024-12-13 | 6.470 | 6.480 | 6.150 | 6.470 | 6.470 | 1,410,500 |
| 2024-12-12 | 6.700 | 6.700 | 6.440 | 6.500 | 6.500 | 1,133,000 |
| 2024-12-11 | 6.710 | 6.810 | 6.600 | 6.640 | 6.640 | 764,000 |
| 2024-12-10 | 7.180 | 7.180 | 6.660 | 6.710 | 6.710 | 1,158,000 |
| 2024-12-09 | 6.910 | 7.070 | 6.680 | 6.900 | 6.900 | 1,140,000 |
| 2024-12-06 | 6.770 | 6.920 | 6.660 | 6.920 | 6.920 | 1,485,500 |
| 2024-12-05 | 6.880 | 6.880 | 6.640 | 6.760 | 6.760 | 699,000 |
| 2024-12-04 | 6.910 | 6.910 | 6.640 | 6.740 | 6.740 | 899,000 |
| 2024-12-03 | 6.820 | 7.280 | 6.730 | 6.790 | 6.790 | 1,657,500 |
| 2024-12-02 | 6.880 | 6.880 | 6.730 | 6.820 | 6.820 | 778,000 |
| 2024-11-29 | 7.000 | 7.000 | 6.560 | 6.660 | 6.660 | 1,935,500 |
| 2024-11-28 | 7.880 | 7.880 | 6.850 | 6.950 | 6.950 | 3,299,500 |
| 2024-11-27 | 8.220 | 8.220 | 6.850 | 7.260 | 7.260 | 4,904,500 |
| 2024-11-26 | 6.820 | 11.200 | 6.790 | 8.000 | 8.000 | 21,842,700 |
| 2024-11-25 | 6.240 | 6.400 | 6.200 | 6.400 | 6.400 | 745,000 |
| 2024-11-22 | 6.430 | 6.430 | 6.180 | 6.240 | 6.240 | 343,000 |
| 2024-11-21 | 6.590 | 6.590 | 6.330 | 6.410 | 6.410 | 254,500 |
| 2024-11-20 | 6.720 | 6.720 | 6.450 | 6.530 | 6.530 | 699,500 |
| 2024-11-19 | 6.520 | 6.670 | 6.430 | 6.600 | 6.600 | 379,500 |
| 2024-11-18 | 6.850 | 6.850 | 6.520 | 6.550 | 6.550 | 347,500 |
| 2024-11-15 | 6.800 | 6.950 | 6.510 | 6.870 | 6.870 | 510,500 |
| 2024-11-14 | 6.720 | 7.340 | 6.670 | 6.860 | 6.860 | 1,660,500 |
| 2024-11-13 | 6.600 | 6.810 | 6.560 | 6.630 | 6.630 | 272,000 |
| 2024-11-12 | 6.560 | 6.970 | 6.560 | 6.760 | 6.760 | 252,500 |
| 2024-11-11 | 6.900 | 6.940 | 6.700 | 6.860 | 6.860 | 260,000 |
| 2024-11-08 | 6.840 | 7.100 | 6.720 | 6.900 | 6.900 | 355,500 |
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.