ADICON Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 7.100 | 7.100 | 6.710 | 6.820 | 6.820 | 298,000 |
| 2024-11-06 | 6.690 | 6.900 | 6.670 | 6.900 | 6.900 | 65,000 |
| 2024-11-05 | 6.740 | 6.940 | 6.720 | 6.900 | 6.900 | 270,000 |
| 2024-11-04 | 6.880 | 6.940 | 6.510 | 6.710 | 6.710 | 1,159,952 |
| 2024-11-01 | 6.430 | 6.720 | 6.380 | 6.680 | 6.680 | 273,500 |
| 2024-10-31 | 6.610 | 6.650 | 6.420 | 6.430 | 6.430 | 443,000 |
| 2024-10-30 | 6.860 | 6.860 | 6.520 | 6.620 | 6.620 | 300,000 |
| 2024-10-29 | 6.730 | 6.900 | 6.710 | 6.760 | 6.760 | 364,000 |
| 2024-10-28 | 6.730 | 6.850 | 6.710 | 6.730 | 6.730 | 191,000 |
| 2024-10-25 | 6.920 | 6.960 | 6.700 | 6.730 | 6.730 | 245,500 |
| 2024-10-24 | 6.970 | 6.990 | 6.700 | 6.700 | 6.700 | 373,000 |
| 2024-10-23 | 7.000 | 7.090 | 6.930 | 6.970 | 6.970 | 377,000 |
| 2024-10-22 | 7.170 | 7.330 | 6.980 | 7.050 | 7.050 | 329,500 |
| 2024-10-21 | 7.490 | 7.530 | 7.100 | 7.170 | 7.170 | 359,500 |
| 2024-10-18 | 7.120 | 7.420 | 7.120 | 7.310 | 7.310 | 333,500 |
| 2024-10-17 | 7.330 | 7.420 | 7.060 | 7.190 | 7.190 | 302,500 |
| 2024-10-16 | 7.420 | 7.460 | 7.230 | 7.330 | 7.330 | 170,500 |
| 2024-10-15 | 7.580 | 7.580 | 7.160 | 7.420 | 7.420 | 343,500 |
| 2024-10-14 | 8.170 | 8.180 | 7.260 | 7.290 | 7.290 | 612,500 |
| 2024-10-10 | 8.030 | 8.250 | 7.870 | 7.930 | 7.930 | 486,500 |
| 2024-10-09 | 7.930 | 8.400 | 7.840 | 8.030 | 8.030 | 850,500 |
| 2024-10-08 | 8.720 | 9.390 | 7.860 | 8.310 | 8.310 | 1,255,000 |
| 2024-10-07 | 8.210 | 9.260 | 8.210 | 8.620 | 8.620 | 3,243,500 |
| 2024-10-04 | 8.240 | 8.290 | 8.150 | 8.200 | 8.200 | 342,500 |
| 2024-10-03 | 9.890 | 9.890 | 8.170 | 8.240 | 8.240 | 368,500 |
| 2024-10-02 | 9.210 | 9.770 | 9.200 | 9.200 | 9.200 | 572,000 |
| 2024-09-30 | 8.800 | 9.350 | 8.730 | 9.200 | 9.200 | 1,401,000 |
| 2024-09-27 | 8.300 | 8.740 | 8.120 | 8.740 | 8.740 | 1,378,000 |
| 2024-09-26 | 8.480 | 8.480 | 8.000 | 8.450 | 8.450 | 1,621,000 |
| 2024-09-25 | 8.480 | 8.500 | 7.880 | 8.480 | 8.480 | 468,000 |
| 2024-09-24 | 8.000 | 8.500 | 7.640 | 8.500 | 8.500 | 439,000 |
| 2024-09-23 | 8.090 | 8.210 | 7.230 | 8.000 | 8.000 | 380,500 |
| 2024-09-20 | 8.400 | 8.400 | 7.700 | 7.900 | 7.900 | 290,000 |
| 2024-09-19 | 8.180 | 8.200 | 7.770 | 8.120 | 8.120 | 322,500 |
| 2024-09-17 | 8.740 | 8.740 | 7.810 | 7.970 | 7.970 | 296,500 |
| 2024-09-16 | 7.800 | 8.790 | 7.660 | 8.740 | 8.740 | 276,000 |
| 2024-09-13 | 7.970 | 8.310 | 7.700 | 7.770 | 7.770 | 305,000 |
| 2024-09-12 | 7.800 | 7.810 | 7.610 | 7.700 | 7.700 | 256,000 |
| 2024-09-11 | 8.980 | 8.980 | 7.710 | 7.750 | 7.750 | 40,500 |
| 2024-09-10 | 9.140 | 9.140 | 7.600 | 8.070 | 8.070 | 265,500 |
| 2024-09-09 | 9.090 | 9.500 | 8.900 | 8.900 | 8.900 | 1,136,000 |
| 2024-09-05 | 9.000 | 9.550 | 9.000 | 9.290 | 9.290 | 129,000 |
| 2024-09-04 | 9.000 | 9.200 | 9.000 | 9.020 | 9.020 | 111,500 |
| 2024-09-03 | 9.020 | 9.370 | 9.020 | 9.130 | 9.130 | 40,500 |
| 2024-09-02 | 9.110 | 9.190 | 8.950 | 9.180 | 9.180 | 76,500 |
| 2024-08-30 | 9.010 | 9.470 | 9.000 | 9.000 | 9.000 | 64,500 |
| 2024-08-29 | 9.400 | 9.640 | 9.320 | 9.320 | 9.320 | 183,500 |
| 2024-08-28 | 9.870 | 9.880 | 9.250 | 9.440 | 9.440 | 29,000 |
| 2024-08-27 | 9.280 | 9.420 | 9.000 | 9.400 | 9.400 | 124,500 |
| 2024-08-26 | 9.300 | 9.360 | 9.130 | 9.360 | 9.360 | 48,000 |
| 2024-08-23 | 8.530 | 9.320 | 8.530 | 9.310 | 9.310 | 155,500 |
| 2024-08-22 | 9.000 | 9.040 | 8.740 | 9.040 | 9.040 | 35,500 |
| 2024-08-21 | 9.180 | 9.180 | 8.810 | 8.970 | 8.970 | 38,000 |
| 2024-08-20 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 0 |
| 2024-08-19 | 8.900 | 9.710 | 8.630 | 8.760 | 8.760 | 183,000 |
| 2024-08-16 | 10.040 | 10.040 | 7.790 | 9.040 | 9.040 | 48,000 |
| 2024-08-15 | 8.530 | 9.340 | 8.530 | 9.320 | 9.320 | 180,000 |
| 2024-08-14 | 9.200 | 9.300 | 8.480 | 8.480 | 8.480 | 56,500 |
| 2024-08-13 | 9.500 | 9.710 | 9.200 | 9.450 | 9.450 | 41,500 |
| 2024-08-12 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 1,500 |
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.