Adicon Holdings Limited (HKG:9860)
Hong Kong · Delayed Price · Currency is HKD 4.000
-0.300 (-6.98%)
Jun 1, 2026, 3:59 PM HKT
Adicon Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 4.08 | 4.41 | 4.05 | 4.41 | 4.41 | 11.36% | 342,500 |
| May 18, 2026 | 3.89 | 4.28 | 3.89 | 3.96 | 3.96 | -4.12% | 189,500 |
| May 15, 2026 | 4.16 | 4.16 | 4.04 | 4.13 | 4.13 | -0.72% | 157,000 |
| May 14, 2026 | 4.05 | 4.20 | 4.04 | 4.16 | 4.16 | 2.21% | 282,500 |
| May 13, 2026 | 3.95 | 4.07 | 3.94 | 4.07 | 4.07 | 1.50% | 134,500 |
| May 12, 2026 | 3.98 | 4.05 | 3.96 | 4.01 | 4.01 | - | 184,000 |
| May 11, 2026 | 4.00 | 4.19 | 4.00 | 4.01 | 4.01 | 2.30% | 497,000 |
| May 8, 2026 | 3.93 | 4.00 | 3.92 | 3.92 | 3.92 | 0.77% | 62,500 |
| May 7, 2026 | 3.81 | 4.00 | 3.81 | 3.89 | 3.89 | 2.10% | 92,500 |
| May 6, 2026 | 3.76 | 4.19 | 3.69 | 3.81 | 3.81 | - | 435,500 |
| May 5, 2026 | 4.01 | 4.13 | 3.78 | 3.81 | 3.81 | -2.31% | 240,500 |
| May 4, 2026 | 4.18 | 4.19 | 3.85 | 3.90 | 3.90 | -5.57% | 567,000 |
| Apr 30, 2026 | 4.06 | 4.16 | 4.02 | 4.13 | 4.13 | 2.74% | 177,000 |
| Apr 29, 2026 | 4.02 | 4.12 | 3.90 | 4.02 | 4.02 | 0.25% | 315,500 |
| Apr 28, 2026 | 3.93 | 4.10 | 3.93 | 4.01 | 4.01 | 2.30% | 561,500 |
| Apr 27, 2026 | 3.81 | 3.92 | 3.77 | 3.92 | 3.92 | 4.26% | 5,500 |
| Apr 24, 2026 | 3.71 | 3.80 | 3.65 | 3.76 | 3.76 | -0.53% | 649,500 |
| Apr 23, 2026 | 3.65 | 3.80 | 3.54 | 3.78 | 3.78 | -0.26% | 650,000 |
| Apr 22, 2026 | 3.51 | 3.79 | 3.50 | 3.79 | 3.79 | 8.29% | 381,000 |
| Apr 21, 2026 | 3.40 | 3.62 | 3.32 | 3.50 | 3.50 | 0.57% | 383,500 |
| Apr 20, 2026 | 3.65 | 3.65 | 3.30 | 3.48 | 3.48 | -4.40% | 1,177,000 |
| Apr 17, 2026 | 3.66 | 3.72 | 3.60 | 3.64 | 3.64 | -0.27% | 306,500 |
| Apr 16, 2026 | 4.02 | 4.02 | 3.53 | 3.65 | 3.65 | -8.75% | 2,351,000 |
| Apr 15, 2026 | 4.00 | 4.15 | 4.00 | 4.00 | 4.00 | -1.48% | 61,500 |
| Apr 14, 2026 | 3.97 | 4.09 | 3.97 | 4.06 | 4.06 | 1.00% | 54,000 |
| Apr 13, 2026 | 3.98 | 4.20 | 3.92 | 4.02 | 4.02 | -0.99% | 245,500 |
| Apr 10, 2026 | 4.08 | 4.27 | 4.06 | 4.06 | 4.06 | -1.46% | 576,500 |
| Apr 9, 2026 | 4.15 | 4.17 | 4.07 | 4.12 | 4.12 | 0.73% | 224,000 |
| Apr 8, 2026 | 4.18 | 4.18 | 4.00 | 4.09 | 4.09 | -2.62% | 607,500 |
| Apr 2, 2026 | 4.22 | 4.28 | 4.05 | 4.20 | 4.20 | - | 375,000 |
| Apr 1, 2026 | 4.00 | 4.20 | 3.81 | 4.20 | 4.20 | - | 967,000 |
| Mar 31, 2026 | 3.36 | 4.49 | 3.22 | 4.20 | 4.20 | 25.75% | 2,037,000 |
| Mar 30, 2026 | 3.48 | 3.50 | 3.17 | 3.34 | 3.34 | -2.62% | 631,500 |
| Mar 27, 2026 | 3.59 | 3.59 | 3.43 | 3.43 | 3.43 | -4.99% | 1,267,500 |
| Mar 26, 2026 | 3.76 | 3.76 | 3.56 | 3.61 | 3.61 | -3.73% | 603,356 |
| Mar 25, 2026 | 3.94 | 4.00 | 3.60 | 3.75 | 3.75 | -0.27% | 747,500 |
| Mar 24, 2026 | 3.99 | 4.02 | 3.73 | 3.76 | 3.76 | -3.09% | 714,500 |
| Mar 23, 2026 | 4.35 | 4.35 | 3.74 | 3.88 | 3.88 | -10.60% | 2,226,500 |
| Mar 20, 2026 | 4.86 | 4.86 | 4.34 | 4.34 | 4.34 | -9.58% | 9,826,500 |
| Mar 19, 2026 | 4.83 | 4.85 | 4.72 | 4.80 | 4.80 | -0.83% | 164,500 |
| Mar 18, 2026 | 4.86 | 5.03 | 4.84 | 4.84 | 4.84 | 1.04% | 1,016,500 |
| Mar 17, 2026 | 4.76 | 4.82 | 4.59 | 4.79 | 4.79 | 0.63% | 660,500 |