Adicon Holdings Limited (HKG:9860)
Hong Kong · Delayed Price · Currency is HKD 4.650
-0.180 (-3.73%)
Sep 30, 2026, 3:59 PM HKT
Adicon Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 4.70 | 4.84 | 4.65 | 4.65 | 4.65 | -3.73% | 310,000 |
| Sep 29, 2026 | 4.65 | 4.88 | 4.48 | 4.83 | 4.83 | 5.23% | 345,000 |
| Sep 28, 2026 | 4.37 | 4.65 | 4.22 | 4.59 | 4.59 | 5.15% | 525,500 |
| Sep 25, 2026 | 4.12 | 4.65 | 3.86 | 4.37 | 4.37 | 6.08% | 247,500 |
| Sep 24, 2026 | 3.95 | 4.12 | 3.95 | 4.12 | 4.12 | 3.13% | 336,000 |
| Sep 23, 2026 | 3.87 | 3.99 | 3.72 | 3.99 | 3.99 | 15.32% | 248,500 |
| Sep 22, 2026 | 3.59 | 3.59 | 3.40 | 3.46 | 3.46 | -1.70% | 123,000 |
| Sep 21, 2026 | 3.66 | 3.67 | 3.52 | 3.52 | 3.52 | -7.37% | 48,000 |
| Sep 18, 2026 | 3.65 | 3.80 | 3.65 | 3.80 | 3.80 | -3.80% | 35,000 |
| Sep 17, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| Sep 16, 2026 | 3.80 | 3.99 | 3.74 | 3.95 | 3.95 | -1.25% | 38,000 |
| Sep 15, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 14, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 11, 2026 | 4.09 | 4.10 | 3.82 | 4.00 | 4.00 | -0.12% | 51,500 |
| Sep 10, 2026 | 4.09 | 4.09 | 4.02 | 4.01 | 4.01 | 2.69% | 15,000 |
| Sep 9, 2026 | 4.00 | 4.08 | 3.90 | 3.90 | 3.90 | -2.26% | 41,000 |
| Sep 8, 2026 | 3.94 | 3.99 | 3.82 | 3.99 | 3.99 | -1.72% | 81,500 |
| Sep 7, 2026 | 3.81 | 4.10 | 3.81 | 4.06 | 4.06 | 0.50% | 109,000 |
| Sep 4, 2026 | 3.90 | 4.16 | 3.69 | 4.04 | 4.04 | 3.46% | 571,000 |
| Sep 3, 2026 | 3.61 | 3.91 | 3.61 | 3.91 | 3.91 | 5.40% | 183,500 |
| Sep 2, 2026 | 3.80 | 3.81 | 3.61 | 3.71 | 3.71 | 1.23% | 116,000 |
| Sep 1, 2026 | 3.90 | 3.90 | 3.66 | 3.66 | 3.66 | -6.87% | 136,000 |
| Aug 31, 2026 | 3.84 | 3.93 | 3.73 | 3.93 | 3.93 | 1.55% | 190,000 |
| Aug 28, 2026 | 3.90 | 3.90 | 3.72 | 3.87 | 3.87 | 2.25% | 128,500 |
| Aug 27, 2026 | 3.60 | 3.80 | 3.55 | 3.79 | 3.79 | 5.73% | 157,000 |
| Aug 26, 2026 | 3.62 | 4.11 | 3.51 | 3.58 | 3.58 | -3.24% | 462,500 |
| Aug 25, 2026 | 3.70 | 3.71 | 3.70 | 3.70 | 3.70 | - | 4,000 |
| Aug 24, 2026 | 3.67 | 3.76 | 3.67 | 3.70 | 3.70 | 1.09% | 3,000 |
| Aug 21, 2026 | 3.70 | 3.73 | 3.62 | 3.66 | 3.66 | 3.68% | 100,500 |
| Aug 20, 2026 | 3.66 | 3.70 | 3.51 | 3.53 | 3.53 | -2.89% | 91,500 |
| Aug 19, 2026 | 3.70 | 3.71 | 3.70 | 3.64 | 3.64 | 0.97% | 50,000 |
| Aug 18, 2026 | 3.34 | 3.71 | 3.34 | 3.60 | 3.60 | 2.56% | 69,500 |
| Aug 17, 2026 | 3.48 | 3.51 | 3.41 | 3.51 | 3.51 | 0.86% | 93,000 |
| Aug 14, 2026 | 3.81 | 3.81 | 3.48 | 3.48 | 3.48 | -5.56% | 212,500 |
| Aug 13, 2026 | 3.59 | 3.90 | 3.59 | 3.69 | 3.69 | 2.65% | 161,000 |
| Aug 12, 2026 | 3.74 | 3.74 | 3.58 | 3.59 | 3.59 | -4.27% | 226,000 |
| Aug 11, 2026 | 3.69 | 3.90 | 3.43 | 3.75 | 3.75 | -0.13% | 224,500 |
| Aug 10, 2026 | 4.11 | 4.11 | 3.64 | 3.76 | 3.76 | 6.83% | 187,500 |
| Aug 7, 2026 | 3.53 | 3.70 | 3.45 | 3.52 | 3.52 | 3.69% | 198,000 |
| Aug 6, 2026 | 3.17 | 3.77 | 3.16 | 3.39 | 3.39 | 6.94% | 248,000 |
| Aug 5, 2026 | 3.20 | 3.22 | 3.17 | 3.17 | 3.17 | -0.78% | 73,000 |
| Aug 4, 2026 | 3.27 | 3.27 | 3.19 | 3.20 | 3.20 | -2.29% | 1,500 |
| Aug 3, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -0.91% | 1,000 |
| Jul 31, 2026 | 3.18 | 3.34 | 3.18 | 3.30 | 3.30 | 0.61% | 21,500 |
| Jul 30, 2026 | 3.28 | 3.35 | 3.28 | 3.28 | 3.28 | - | 9,500 |
| Jul 29, 2026 | 3.25 | 3.25 | 3.25 | 3.28 | 3.28 | 0.92% | 1,000 |
| Jul 28, 2026 | 3.26 | 3.28 | 3.25 | 3.25 | 3.25 | 2.52% | 106,500 |
| Jul 27, 2026 | 3.43 | 3.45 | 3.17 | 3.17 | 3.17 | -4.80% | 84,500 |
| Jul 24, 2026 | 3.61 | 3.62 | 3.24 | 3.33 | 3.33 | -10.96% | 103,000 |
| Jul 23, 2026 | 3.63 | 3.74 | 3.63 | 3.74 | 3.74 | 3.31% | 14,000 |