Vicon Holdings Limited (HKG:3878)
Hong Kong · Delayed Price · Currency is HKD 0.2320
-0.0170 (-6.83%)
At close: Mar 27, 2026
Vicon Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | - | -4.42% | 10,000 |
| Mar 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | - |
| Mar 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Mar 24, 2026 | 0.22 | 0.22 | 0.22 | 0.25 | 0.25 | 4.17% | 208,000 |
| Mar 23, 2026 | 0.22 | 0.22 | 0.22 | 0.24 | 0.24 | -1.23% | 10,000 |
| Mar 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Mar 19, 2026 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | - | 630,000 |
| Mar 18, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | 4.74% | 548,000 |
| Mar 17, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.87% | 24,000 |
| Mar 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -5.35% | 20,000 |
| Mar 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 4,000 |
| Mar 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Mar 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | - |
| Mar 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Mar 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Mar 6, 2026 | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | -4.31% | 142,000 |
| Mar 5, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 4, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -3.77% | 108,000 |
| Mar 3, 2026 | 0.26 | 0.30 | 0.26 | 0.27 | 0.27 | 3.92% | 66,000 |
| Mar 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | - |
| Feb 27, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.42% | 100,000 |
| Feb 26, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -4.23% | 552,000 |
| Feb 25, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Feb 24, 2026 | 0.27 | 0.27 | 0.27 | 0.26 | 0.26 | - | 32,000 |
| Feb 23, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 102,000 |
| Feb 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | 20,000 |
| Feb 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Feb 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Feb 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Feb 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 102,000 |
| Feb 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 3.31% | 792,000 |
| Feb 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 30,000 |
| Feb 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | - |
| Feb 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 52,000 |
| Feb 4, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 5.65% | 1,780,000 |
| Feb 3, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 2.22% | 1,308,000 |
| Feb 2, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | -7.41% | 312,000 |
| Jan 30, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 9.46% | 130,000 |
| Jan 29, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.63% | - |
| Jan 28, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 10.14% | 164,000 |
| Jan 27, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -1.43% | 1,062,000 |
| Jan 26, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -0.47% | 732,000 |
| Jan 23, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.76% | 194,000 |
| Jan 22, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 50,000 |
| Jan 21, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -5.65% | 144,000 |
| Jan 20, 2026 | 0.24 | 0.24 | 0.21 | 0.23 | 0.23 | -4.17% | 30,000 |
| Jan 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 9.09% | - |
| Jan 16, 2026 | 0.24 | 0.24 | 0.21 | 0.22 | 0.22 | -9.47% | 198,000 |
| Jan 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.41% | 3,226,000 |
| Jan 14, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 4.62% | 1,748,000 |