Adicon Holdings Limited (HKG:9860)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
7.63
+0.22 (2.97%)
At close: Aug 5, 2025, 4:00 PM HKT

Adicon Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20257.507.537.327.52-1.62%759,500
Aug 7, 20257.527.647.317.40--2.76%1,366,000
Aug 6, 20257.607.687.547.61--0.26%1,078,824
Aug 5, 20257.507.647.397.63-2.97%1,475,000
Aug 4, 20257.337.467.307.41-0.27%769,500
Aug 1, 20257.487.527.317.39--1.20%842,000
Jul 31, 20257.657.757.407.48--2,404,500
Jul 30, 20257.447.657.267.48-1.77%3,174,000
Jul 29, 20257.367.557.277.35--2.26%3,788,500
Jul 28, 20257.658.417.507.52-2.04%22,004,500
Jul 25, 20257.507.777.317.37-0.41%3,733,500
Jul 24, 20257.167.707.167.34-2.37%4,301,300
Jul 23, 20257.077.236.977.17-2.58%1,622,500
Jul 22, 20257.017.046.956.99--0.71%850,500
Jul 21, 20257.187.186.987.04--1.95%1,345,000
Jul 18, 20257.267.327.147.18--1.64%1,980,000
Jul 17, 20257.287.387.237.30-0.14%1,662,000
Jul 16, 20257.417.567.257.29--2.15%2,931,500
Jul 15, 20257.258.697.257.45-4.20%15,768,500
Jul 14, 20257.207.427.067.15-0.70%2,620,000
Jul 11, 20257.027.236.967.10-1.14%1,813,500
Jul 10, 20256.817.026.747.02-4.31%1,981,000
Jul 9, 20256.836.896.686.73--1.46%1,186,500
Jul 8, 20256.746.846.726.83-2.25%1,242,500
Jul 7, 20256.796.796.606.68-0.30%574,500
Jul 4, 20256.756.826.656.66--1.04%758,500
Jul 3, 20256.817.606.656.73--0.88%8,718,500
Jul 2, 20256.596.936.596.79-1.95%1,720,500
Jun 30, 20256.686.706.376.66--0.60%1,623,000
Jun 27, 20256.546.926.546.70-2.45%3,912,500
Jun 26, 20256.666.676.446.54--0.91%708,000
Jun 25, 20256.516.706.496.60-0.46%626,500
Jun 24, 20256.626.626.446.57-1.39%652,500
Jun 23, 20256.426.486.356.48-0.93%702,500
Jun 20, 20256.696.706.386.42--3.60%3,578,000
Jun 19, 20256.567.066.406.66-1.68%4,315,000
Jun 18, 20256.676.676.506.55--1.95%1,021,000
Jun 17, 20256.726.966.606.68--1,830,500
Jun 16, 20256.606.716.566.68-1.21%526,500
Jun 13, 20256.906.906.596.60--4.62%1,124,500
Jun 12, 20256.976.976.846.92-0.44%604,000
Jun 11, 20257.007.076.826.89-0.15%742,000
Jun 10, 20256.887.006.786.88-1.33%1,692,500
Jun 9, 20256.726.866.726.79--460,500
Jun 6, 20256.776.866.626.79--0.29%788,500
Jun 5, 20256.746.876.726.81-0.29%652,000
Jun 4, 20256.887.066.746.79--1.31%1,311,500
Jun 3, 20256.406.936.356.88-11.87%5,018,000
Jun 2, 20256.626.636.136.15--7.52%465,500
May 30, 20256.696.876.616.65--0.15%1,619,000