Adicon Holdings Limited (HKG:9860)
7.63
+0.22 (2.97%)
At close: Aug 5, 2025, 4:00 PM HKT
Adicon Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 8, 2025 | 7.50 | 7.53 | 7.32 | 7.52 | - | 1.62% | 759,500 |
Aug 7, 2025 | 7.52 | 7.64 | 7.31 | 7.40 | - | -2.76% | 1,366,000 |
Aug 6, 2025 | 7.60 | 7.68 | 7.54 | 7.61 | - | -0.26% | 1,078,824 |
Aug 5, 2025 | 7.50 | 7.64 | 7.39 | 7.63 | - | 2.97% | 1,475,000 |
Aug 4, 2025 | 7.33 | 7.46 | 7.30 | 7.41 | - | 0.27% | 769,500 |
Aug 1, 2025 | 7.48 | 7.52 | 7.31 | 7.39 | - | -1.20% | 842,000 |
Jul 31, 2025 | 7.65 | 7.75 | 7.40 | 7.48 | - | - | 2,404,500 |
Jul 30, 2025 | 7.44 | 7.65 | 7.26 | 7.48 | - | 1.77% | 3,174,000 |
Jul 29, 2025 | 7.36 | 7.55 | 7.27 | 7.35 | - | -2.26% | 3,788,500 |
Jul 28, 2025 | 7.65 | 8.41 | 7.50 | 7.52 | - | 2.04% | 22,004,500 |
Jul 25, 2025 | 7.50 | 7.77 | 7.31 | 7.37 | - | 0.41% | 3,733,500 |
Jul 24, 2025 | 7.16 | 7.70 | 7.16 | 7.34 | - | 2.37% | 4,301,300 |
Jul 23, 2025 | 7.07 | 7.23 | 6.97 | 7.17 | - | 2.58% | 1,622,500 |
Jul 22, 2025 | 7.01 | 7.04 | 6.95 | 6.99 | - | -0.71% | 850,500 |
Jul 21, 2025 | 7.18 | 7.18 | 6.98 | 7.04 | - | -1.95% | 1,345,000 |
Jul 18, 2025 | 7.26 | 7.32 | 7.14 | 7.18 | - | -1.64% | 1,980,000 |
Jul 17, 2025 | 7.28 | 7.38 | 7.23 | 7.30 | - | 0.14% | 1,662,000 |
Jul 16, 2025 | 7.41 | 7.56 | 7.25 | 7.29 | - | -2.15% | 2,931,500 |
Jul 15, 2025 | 7.25 | 8.69 | 7.25 | 7.45 | - | 4.20% | 15,768,500 |
Jul 14, 2025 | 7.20 | 7.42 | 7.06 | 7.15 | - | 0.70% | 2,620,000 |
Jul 11, 2025 | 7.02 | 7.23 | 6.96 | 7.10 | - | 1.14% | 1,813,500 |
Jul 10, 2025 | 6.81 | 7.02 | 6.74 | 7.02 | - | 4.31% | 1,981,000 |
Jul 9, 2025 | 6.83 | 6.89 | 6.68 | 6.73 | - | -1.46% | 1,186,500 |
Jul 8, 2025 | 6.74 | 6.84 | 6.72 | 6.83 | - | 2.25% | 1,242,500 |
Jul 7, 2025 | 6.79 | 6.79 | 6.60 | 6.68 | - | 0.30% | 574,500 |
Jul 4, 2025 | 6.75 | 6.82 | 6.65 | 6.66 | - | -1.04% | 758,500 |
Jul 3, 2025 | 6.81 | 7.60 | 6.65 | 6.73 | - | -0.88% | 8,718,500 |
Jul 2, 2025 | 6.59 | 6.93 | 6.59 | 6.79 | - | 1.95% | 1,720,500 |
Jun 30, 2025 | 6.68 | 6.70 | 6.37 | 6.66 | - | -0.60% | 1,623,000 |
Jun 27, 2025 | 6.54 | 6.92 | 6.54 | 6.70 | - | 2.45% | 3,912,500 |
Jun 26, 2025 | 6.66 | 6.67 | 6.44 | 6.54 | - | -0.91% | 708,000 |
Jun 25, 2025 | 6.51 | 6.70 | 6.49 | 6.60 | - | 0.46% | 626,500 |
Jun 24, 2025 | 6.62 | 6.62 | 6.44 | 6.57 | - | 1.39% | 652,500 |
Jun 23, 2025 | 6.42 | 6.48 | 6.35 | 6.48 | - | 0.93% | 702,500 |
Jun 20, 2025 | 6.69 | 6.70 | 6.38 | 6.42 | - | -3.60% | 3,578,000 |
Jun 19, 2025 | 6.56 | 7.06 | 6.40 | 6.66 | - | 1.68% | 4,315,000 |
Jun 18, 2025 | 6.67 | 6.67 | 6.50 | 6.55 | - | -1.95% | 1,021,000 |
Jun 17, 2025 | 6.72 | 6.96 | 6.60 | 6.68 | - | - | 1,830,500 |
Jun 16, 2025 | 6.60 | 6.71 | 6.56 | 6.68 | - | 1.21% | 526,500 |
Jun 13, 2025 | 6.90 | 6.90 | 6.59 | 6.60 | - | -4.62% | 1,124,500 |
Jun 12, 2025 | 6.97 | 6.97 | 6.84 | 6.92 | - | 0.44% | 604,000 |
Jun 11, 2025 | 7.00 | 7.07 | 6.82 | 6.89 | - | 0.15% | 742,000 |
Jun 10, 2025 | 6.88 | 7.00 | 6.78 | 6.88 | - | 1.33% | 1,692,500 |
Jun 9, 2025 | 6.72 | 6.86 | 6.72 | 6.79 | - | - | 460,500 |
Jun 6, 2025 | 6.77 | 6.86 | 6.62 | 6.79 | - | -0.29% | 788,500 |
Jun 5, 2025 | 6.74 | 6.87 | 6.72 | 6.81 | - | 0.29% | 652,000 |
Jun 4, 2025 | 6.88 | 7.06 | 6.74 | 6.79 | - | -1.31% | 1,311,500 |
Jun 3, 2025 | 6.40 | 6.93 | 6.35 | 6.88 | - | 11.87% | 5,018,000 |
Jun 2, 2025 | 6.62 | 6.63 | 6.13 | 6.15 | - | -7.52% | 465,500 |
May 30, 2025 | 6.69 | 6.87 | 6.61 | 6.65 | - | -0.15% | 1,619,000 |