Vicon Holdings Limited (HKG:3878)
Hong Kong · Delayed Price · Currency is HKD 0.2190
+0.0010 (0.46%)
May 7, 2026, 4:08 PM HKT
Vicon Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.46% | 42,000 |
| May 6, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -5.22% | 68,000 |
| May 5, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 190,000 |
| May 4, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.88% | 48,000 |
| Apr 30, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 166,000 |
| Apr 29, 2026 | 0.25 | 0.26 | 0.23 | 0.23 | 0.23 | 4.59% | 870,000 |
| Apr 28, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.40% | 22,000 |
| Apr 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 32,000 |
| Apr 24, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.88% | 84,000 |
| Apr 23, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -1.44% | 22,000 |
| Apr 22, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.35% | 2,002,000 |
| Apr 21, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Apr 20, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.29% | 2,028,000 |
| Apr 17, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Apr 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 3.81% | 170,000 |
| Apr 15, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Apr 14, 2026 | 0.20 | 0.20 | 0.20 | 0.21 | 0.21 | 1.94% | 28,000 |
| Apr 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -5.07% | 4,000 |
| Apr 10, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.91% | 218,000 |
| Apr 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Apr 8, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.92% | - |
| Apr 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Apr 1, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.98% | 14,000 |
| Mar 31, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Mar 30, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.59% | 4,000 |
| Mar 27, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -6.83% | 14,000 |
| 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 |