Dickson Concepts (International) Limited (HKG:0113)
Hong Kong · Delayed Price · Currency is HKD 5.86
-0.11 (-1.84%)
Oct 2, 2026, 3:59 PM HKT
HKG:0113 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 5.91 | 5.91 | 5.86 | 5.86 | 5.86 | -1.84% | 4,000 |
| Sep 30, 2026 | 5.89 | 5.97 | 5.89 | 5.97 | 5.97 | 1.70% | 29,500 |
| Sep 29, 2026 | 5.85 | 5.88 | 5.84 | 5.87 | 5.87 | 1.03% | 34,000 |
| Sep 28, 2026 | 5.85 | 5.97 | 5.80 | 5.81 | 5.81 | -0.68% | 167,500 |
| Sep 25, 2026 | 5.94 | 5.96 | 5.85 | 5.85 | 5.85 | -0.85% | 283,000 |
| Sep 24, 2026 | 5.95 | 5.95 | 5.89 | 5.90 | 5.90 | -0.84% | 18,500 |
| Sep 23, 2026 | 5.92 | 5.97 | 5.91 | 5.95 | 5.95 | 0.76% | 15,059 |
| Sep 22, 2026 | 5.88 | 5.95 | 5.88 | 5.91 | 5.91 | -0.76% | 11,000 |
| Sep 21, 2026 | 5.94 | 5.97 | 5.94 | 5.95 | 5.95 | -0.34% | 57,500 |
| Sep 18, 2026 | 5.92 | 5.98 | 5.92 | 5.97 | 5.97 | 0.93% | 54,000 |
| Sep 17, 2026 | 5.93 | 6.05 | 5.91 | 5.92 | 5.92 | -0.25% | 42,000 |
| Sep 16, 2026 | 5.92 | 5.99 | 5.91 | 5.93 | 5.93 | 0.85% | 96,500 |
| Sep 15, 2026 | 5.88 | 5.95 | 5.88 | 5.88 | 5.88 | 0.09% | 5,000 |
| Sep 14, 2026 | 5.87 | 5.97 | 5.87 | 5.88 | 5.88 | -1.26% | 22,500 |
| Sep 11, 2026 | 5.97 | 5.97 | 5.86 | 5.95 | 5.95 | -0.34% | 51,500 |
| Sep 10, 2026 | 5.96 | 5.96 | 5.96 | 5.97 | 5.97 | 0.17% | 500 |
| Sep 9, 2026 | 6.03 | 6.03 | 5.95 | 5.96 | 5.96 | -2.53% | 71,000 |
| Sep 8, 2026 | 6.09 | 6.12 | 6.06 | 6.12 | 6.12 | 0.58% | 49,064 |
| Sep 7, 2026 | 6.10 | 6.10 | 6.10 | 6.08 | 6.08 | 1.33% | 2,500 |
| Sep 4, 2026 | 6.12 | 6.12 | 5.92 | 6.00 | 6.00 | - | 74,500 |
| Sep 3, 2026 | 5.98 | 6.00 | 5.97 | 6.00 | 6.00 | 0.67% | 11,500 |
| Sep 2, 2026 | 6.00 | 6.01 | 5.96 | 5.96 | 5.96 | -0.75% | 105,000 |
| Sep 1, 2026 | 6.05 | 6.05 | 6.01 | 6.01 | 6.01 | 1.26% | 14,500 |
| Aug 31, 2026 | 6.13 | 6.14 | 5.92 | 5.93 | 5.93 | -3.26% | 179,000 |
| Aug 28, 2026 | 6.10 | 6.13 | 6.10 | 6.13 | 6.13 | 0.49% | 75,000 |
| Aug 27, 2026 | 6.18 | 6.18 | 6.10 | 6.10 | 6.10 | -1.29% | 57,500 |
| Aug 26, 2026 | 6.09 | 6.19 | 6.09 | 6.18 | 6.18 | 1.56% | 82,500 |
| Aug 25, 2026 | 6.09 | 6.09 | 6.07 | 6.09 | 6.09 | -0.08% | 45,000 |
| Aug 24, 2026 | 6.11 | 6.13 | 6.09 | 6.09 | 6.09 | -1.38% | 91,500 |
| Aug 21, 2026 | 6.23 | 6.23 | 6.16 | 6.18 | 6.18 | -0.48% | 24,000 |
| Aug 20, 2026 | 6.20 | 6.21 | 6.20 | 6.21 | 6.21 | 0.08% | 27,000 |
| Aug 19, 2026 | 6.21 | 6.26 | 6.20 | 6.20 | 6.20 | -1.04% | 54,500 |
| Aug 18, 2026 | 6.38 | 6.38 | 6.27 | 6.27 | 6.27 | -1.96% | 48,500 |
| Aug 17, 2026 | 6.39 | 6.45 | 6.36 | 6.39 | 6.39 | -0.08% | 201,000 |
| Aug 14, 2026 | 6.39 | 6.40 | 6.37 | 6.40 | 6.40 | -0.08% | 53,000 |
| Aug 13, 2026 | 6.33 | 6.40 | 6.33 | 6.40 | 6.40 | 1.43% | 110,000 |
| Aug 12, 2026 | 6.40 | 6.40 | 6.30 | 6.31 | 6.31 | -1.25% | 21,000 |
| Aug 11, 2026 | 6.40 | 6.40 | 6.30 | 6.39 | 6.39 | 1.43% | 46,500 |
| Aug 10, 2026 | 6.46 | 6.55 | 6.40 | 6.55 | 6.30 | 1.16% | 66,340 |
| Aug 7, 2026 | 6.50 | 6.51 | 6.40 | 6.48 | 6.23 | -0.99% | 69,000 |
| Aug 6, 2026 | 6.55 | 6.55 | 6.54 | 6.54 | 6.29 | -0.15% | 9,500 |
| Aug 5, 2026 | 6.54 | 6.55 | 6.50 | 6.55 | 6.30 | 0.08% | 39,500 |
| Aug 4, 2026 | 6.50 | 6.58 | 6.50 | 6.55 | 6.30 | 0.46% | 41,000 |
| Aug 3, 2026 | 6.45 | 6.52 | 6.45 | 6.52 | 6.27 | 0.23% | 34,000 |
| Jul 31, 2026 | 6.46 | 6.52 | 6.43 | 6.50 | 6.25 | 0.62% | 20,000 |
| Jul 30, 2026 | 6.51 | 6.51 | 6.46 | 6.46 | 6.21 | -1.37% | 7,500 |
| Jul 29, 2026 | 6.41 | 6.56 | 6.41 | 6.55 | 6.30 | 2.18% | 59,500 |
| Jul 28, 2026 | 6.52 | 6.52 | 6.39 | 6.41 | 6.17 | -2.58% | 53,000 |
| Jul 27, 2026 | 6.59 | 6.60 | 6.58 | 6.58 | 6.33 | - | 5,500 |
| Jul 24, 2026 | 6.61 | 6.61 | 6.58 | 6.58 | 6.33 | -0.75% | 6,000 |