Adicon Holdings Limited (HKG:9860)
Hong Kong · Delayed Price · Currency is HKD 3.300
+0.020 (0.61%)
Jul 31, 2026, 4:08 PM HKT
Adicon Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 3.75 | 3.80 | 3.62 | 3.62 | 3.62 | -3.47% | 64,500 |
| Jul 21, 2026 | 3.85 | 3.89 | 3.75 | 3.75 | 3.75 | -6.72% | 104,000 |
| Jul 20, 2026 | 4.06 | 4.06 | 3.78 | 4.02 | 4.02 | 2.55% | 258,500 |
| Jul 17, 2026 | 3.75 | 3.98 | 3.75 | 3.92 | 3.92 | 4.53% | 217,500 |
| Jul 16, 2026 | 3.70 | 4.10 | 3.70 | 3.75 | 3.75 | -4.34% | 243,500 |
| Jul 15, 2026 | 3.91 | 3.91 | 3.91 | 3.92 | 3.92 | 1.29% | 12,500 |
| Jul 14, 2026 | 3.97 | 4.02 | 3.87 | 3.87 | 3.87 | - | 14,000 |
| Jul 13, 2026 | 3.94 | 3.96 | 3.85 | 3.87 | 3.87 | -1.28% | 62,000 |
| Jul 10, 2026 | 4.08 | 4.15 | 3.84 | 3.92 | 3.92 | -4.16% | 127,500 |
| Jul 9, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -1.68% | 17,000 |
| Jul 8, 2026 | 4.11 | 4.17 | 4.11 | 4.16 | 4.16 | 1.22% | 164,500 |
| Jul 7, 2026 | 4.11 | 4.12 | 4.11 | 4.11 | 4.11 | -0.48% | 11,000 |
| Jul 6, 2026 | 4.04 | 4.17 | 4.04 | 4.13 | 4.13 | 1.23% | 12,500 |
| Jul 3, 2026 | 4.08 | 4.14 | 3.84 | 4.08 | 4.08 | -1.92% | 161,000 |
| Jul 2, 2026 | 4.13 | 4.18 | 4.13 | 4.16 | 4.16 | -0.48% | 69,500 |
| Jun 30, 2026 | 4.12 | 4.20 | 4.02 | 4.18 | 4.18 | 1.46% | 474,500 |
| Jun 29, 2026 | 3.78 | 4.12 | 3.78 | 4.12 | 4.12 | 8.99% | 516,000 |
| Jun 26, 2026 | 3.89 | 4.02 | 3.61 | 3.78 | 3.78 | -1.31% | 284,500 |
| Jun 25, 2026 | 3.89 | 4.00 | 3.75 | 3.83 | 3.83 | -4.01% | 142,500 |
| Jun 24, 2026 | 4.06 | 4.08 | 3.77 | 3.99 | 3.99 | -1.72% | 81,000 |
| Jun 23, 2026 | 4.08 | 4.13 | 4.04 | 4.06 | 4.06 | 2.53% | 73,500 |
| Jun 22, 2026 | 3.77 | 4.00 | 3.59 | 3.96 | 3.96 | 5.04% | 148,500 |
| Jun 18, 2026 | 3.91 | 4.00 | 3.77 | 3.77 | 3.77 | -5.75% | 105,500 |
| Jun 17, 2026 | 3.91 | 4.03 | 3.56 | 4.00 | 4.00 | 4.99% | 109,000 |
| Jun 16, 2026 | 3.92 | 3.98 | 3.68 | 3.81 | 3.81 | -1.80% | 148,000 |
| Jun 15, 2026 | 3.41 | 3.88 | 3.41 | 3.88 | 3.88 | 2.37% | 115,000 |
| Jun 12, 2026 | 3.57 | 3.83 | 3.57 | 3.79 | 3.79 | 6.16% | 46,500 |
| Jun 11, 2026 | 3.52 | 3.58 | 3.46 | 3.57 | 3.57 | 3.48% | 18,000 |
| Jun 10, 2026 | 3.52 | 3.57 | 3.45 | 3.45 | 3.45 | -1.99% | 46,500 |
| Jun 9, 2026 | 3.50 | 3.51 | 3.43 | 3.52 | 3.52 | 0.28% | 142,500 |
| Jun 8, 2026 | 3.78 | 3.78 | 3.50 | 3.51 | 3.51 | -7.14% | 126,500 |
| Jun 5, 2026 | 3.75 | 3.80 | 3.75 | 3.78 | 3.78 | 0.80% | 23,000 |
| Jun 4, 2026 | 3.77 | 3.93 | 3.75 | 3.75 | 3.75 | -8.98% | 264,500 |
| Jun 3, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | 1,000 |
| Jun 2, 2026 | 4.00 | 4.24 | 3.96 | 4.12 | 4.12 | 3.00% | 260,000 |
| Jun 1, 2026 | 4.24 | 4.28 | 3.91 | 4.00 | 4.00 | -6.98% | 175,500 |
| May 29, 2026 | 4.24 | 4.30 | 4.09 | 4.30 | 4.30 | 1.42% | 77,500 |
| May 28, 2026 | 4.33 | 4.33 | 4.13 | 4.24 | 4.24 | -2.53% | 85,000 |
| May 27, 2026 | 4.31 | 4.45 | 4.31 | 4.35 | 4.35 | -0.23% | 29,500 |
| May 26, 2026 | 4.23 | 4.61 | 4.23 | 4.36 | 4.36 | -5.63% | 69,500 |
| May 22, 2026 | 4.13 | 4.68 | 4.13 | 4.62 | 4.62 | 1.99% | 462,500 |
| May 21, 2026 | 4.45 | 4.63 | 4.32 | 4.53 | 4.53 | 1.80% | 409,000 |
| May 20, 2026 | 4.41 | 4.50 | 4.19 | 4.45 | 4.45 | 0.91% | 279,000 |