Vicon Holdings Limited (HKG:3878)
Hong Kong · Delayed Price · Currency is HKD 0.2430
+0.0150 (6.58%)
Jan 30, 2026, 4:08 PM HKT
Vicon Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 112,000 |
| Jan 12, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -0.83% | 140,000 |
| Jan 9, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.42% | 30,000 |
| Jan 8, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.42% | 84,000 |
| Jan 7, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | - |
| Jan 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jan 5, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 4.78% | 36,000 |
| Jan 2, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -6.88% | 4,000 |
| Dec 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Dec 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Dec 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Dec 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | - |
| Dec 23, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 3.33% | 380,000 |
| Dec 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 644,000 |
| Dec 19, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 5.73% | 8,000 |
| Dec 18, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Dec 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.44% | 4,000 |
| Dec 16, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Dec 15, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Dec 12, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Dec 11, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -2.59% | 8,000 |
| Dec 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Dec 9, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 26,000 |
| Dec 8, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.52% | 262,000 |
| Dec 5, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.83% | 394,000 |
| Dec 4, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.23% | 200,000 |
| Dec 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.80% | - |
| Dec 2, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 880,000 |
| Dec 1, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.51% | 16,000 |
| Nov 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | 622,000 |
| Nov 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 352,000 |
| Nov 26, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.42% | 336,000 |
| Nov 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Nov 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.42% | 110,000 |
| Nov 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 3.48% | 200,000 |
| Nov 20, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 524,000 |
| Nov 19, 2025 | 0.22 | 0.22 | 0.20 | 0.23 | 0.23 | 4.65% | 4,000 |
| Nov 18, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Nov 17, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 4,000 |