Dickson Concepts (International) Limited (HKG:0113)
Hong Kong · Delayed Price · Currency is HKD 5.98
+0.22 (3.82%)
At close: Mar 27, 2026
HKG:0113 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.75 | 6.00 | 5.75 | 5.98 | 5.98 | 3.82% | 377,500 |
| Mar 26, 2026 | 5.75 | 5.77 | 5.75 | 5.76 | 5.76 | 0.17% | 169,500 |
| Mar 25, 2026 | 5.72 | 5.75 | 5.71 | 5.75 | 5.75 | 1.41% | 203,000 |
| Mar 24, 2026 | 5.56 | 5.75 | 5.56 | 5.67 | 5.67 | 1.25% | 94,000 |
| Mar 23, 2026 | 5.71 | 5.71 | 5.59 | 5.60 | 5.60 | -2.95% | 131,000 |
| Mar 20, 2026 | 5.73 | 5.78 | 5.70 | 5.77 | 5.77 | 0.17% | 142,000 |
| Mar 19, 2026 | 5.72 | 5.81 | 5.72 | 5.76 | 5.76 | 0.17% | 135,500 |
| Mar 18, 2026 | 5.85 | 5.85 | 5.75 | 5.75 | 5.75 | 0.52% | 6,000 |
| Mar 17, 2026 | 5.78 | 5.85 | 5.72 | 5.72 | 5.72 | -0.87% | 56,629 |
| Mar 16, 2026 | 5.74 | 5.78 | 5.71 | 5.77 | 5.77 | 0.87% | 78,000 |
| Mar 13, 2026 | 5.74 | 5.76 | 5.70 | 5.72 | 5.72 | -0.35% | 46,500 |
| Mar 12, 2026 | 5.79 | 5.79 | 5.74 | 5.74 | 5.74 | -0.86% | 10,500 |
| Mar 11, 2026 | 5.74 | 5.80 | 5.74 | 5.79 | 5.79 | 0.87% | 20,000 |
| Mar 10, 2026 | 5.71 | 5.80 | 5.71 | 5.74 | 5.74 | 0.53% | 38,500 |
| Mar 9, 2026 | 5.70 | 5.71 | 5.69 | 5.71 | 5.71 | 0.18% | 61,500 |
| Mar 6, 2026 | 5.72 | 5.76 | 5.70 | 5.70 | 5.70 | - | 432,000 |
| Mar 5, 2026 | 5.69 | 5.70 | 5.69 | 5.70 | 5.70 | 0.18% | 27,000 |
| Mar 4, 2026 | 5.75 | 5.76 | 5.69 | 5.69 | 5.69 | -1.22% | 109,000 |
| Mar 3, 2026 | 5.81 | 5.81 | 5.76 | 5.76 | 5.76 | 0.17% | 16,500 |
| Mar 2, 2026 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | -0.52% | 21,500 |
| Feb 27, 2026 | 5.70 | 5.82 | 5.69 | 5.78 | 5.78 | 1.40% | 97,500 |
| Feb 26, 2026 | 5.79 | 5.82 | 5.68 | 5.70 | 5.70 | -1.55% | 64,000 |
| Feb 25, 2026 | 5.77 | 5.79 | 5.76 | 5.79 | 5.79 | 0.35% | 52,000 |
| Feb 24, 2026 | 5.78 | 5.80 | 5.70 | 5.77 | 5.77 | -0.17% | 196,500 |
| Feb 23, 2026 | 5.78 | 5.81 | 5.78 | 5.78 | 5.78 | - | 51,000 |
| Feb 20, 2026 | 5.79 | 5.80 | 5.76 | 5.78 | 5.78 | -0.17% | 95,500 |
| Feb 16, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - | - |
| Feb 13, 2026 | 5.81 | 5.81 | 5.75 | 5.79 | 5.79 | -0.34% | 8,500 |
| Feb 12, 2026 | 5.84 | 5.84 | 5.81 | 5.81 | 5.81 | 0.17% | 83,500 |
| Feb 11, 2026 | 5.74 | 5.80 | 5.74 | 5.80 | 5.80 | 1.05% | 64,000 |
| Feb 10, 2026 | 5.79 | 5.79 | 5.72 | 5.74 | 5.74 | -0.17% | 10,500 |
| Feb 9, 2026 | 5.65 | 5.75 | 5.65 | 5.75 | 5.75 | 1.77% | 108,000 |
| Feb 6, 2026 | 5.66 | 5.66 | 5.61 | 5.65 | 5.65 | -0.18% | 84,000 |
| Feb 5, 2026 | 5.64 | 5.66 | 5.62 | 5.66 | 5.66 | 0.35% | 88,500 |
| Feb 4, 2026 | 5.66 | 5.66 | 5.64 | 5.64 | 5.64 | -0.18% | 50,105 |
| Feb 3, 2026 | 5.66 | 5.66 | 5.64 | 5.65 | 5.65 | 0.71% | 16,500 |
| Feb 2, 2026 | 5.72 | 5.75 | 5.61 | 5.61 | 5.61 | -0.88% | 62,500 |
| Jan 30, 2026 | 5.69 | 5.69 | 5.66 | 5.66 | 5.66 | -0.53% | 35,500 |
| Jan 29, 2026 | 5.67 | 5.73 | 5.66 | 5.69 | 5.69 | 0.35% | 214,000 |
| Jan 28, 2026 | 5.68 | 5.70 | 5.61 | 5.67 | 5.67 | -1.05% | 76,500 |
| Jan 27, 2026 | 5.75 | 5.75 | 5.67 | 5.73 | 5.73 | 0.35% | 38,500 |
| Jan 26, 2026 | 5.77 | 5.78 | 5.70 | 5.71 | 5.71 | -1.38% | 51,659 |
| Jan 23, 2026 | 5.62 | 5.80 | 5.61 | 5.79 | 5.79 | 2.84% | 115,000 |
| Jan 22, 2026 | 5.59 | 5.64 | 5.59 | 5.63 | 5.63 | 0.90% | 8,000 |
| Jan 21, 2026 | 5.57 | 5.62 | 5.56 | 5.58 | 5.58 | 0.18% | 250,000 |
| Jan 20, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -0.36% | 7,500 |
| Jan 19, 2026 | 5.50 | 5.60 | 5.48 | 5.59 | 5.59 | 1.64% | 167,500 |
| Jan 16, 2026 | 5.44 | 5.51 | 5.44 | 5.50 | 5.50 | - | 18,000 |
| Jan 15, 2026 | 5.50 | 5.56 | 5.46 | 5.50 | 5.50 | - | 33,069 |
| Jan 14, 2026 | 5.48 | 5.56 | 5.45 | 5.50 | 5.50 | -0.36% | 88,500 |