Adicon Holdings Limited (HKG:9860)
Hong Kong · Delayed Price · Currency is HKD 4.395
+0.060 (1.38%)
Nov 11, 2026, 4:08 PM HKT
Adicon Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.40 | 4.40 | 4.33 | 4.40 | 4.40 | 1.38% | 48,000 |
| Nov 10, 2026 | 4.12 | 4.45 | 4.10 | 4.34 | 4.34 | 3.21% | 96,500 |
| Nov 9, 2026 | 4.42 | 4.46 | 4.20 | 4.20 | 4.20 | -4.55% | 62,500 |
| Nov 6, 2026 | 4.50 | 4.51 | 4.34 | 4.40 | 4.40 | - | 77,000 |
| Nov 5, 2026 | 4.42 | 4.42 | 4.32 | 4.40 | 4.40 | -0.23% | 77,000 |
| Nov 4, 2026 | 4.45 | 4.45 | 4.40 | 4.41 | 4.41 | -2.00% | 69,500 |
| Nov 3, 2026 | 4.53 | 4.53 | 4.41 | 4.50 | 4.50 | - | 46,500 |
| Nov 2, 2026 | 4.50 | 4.53 | 4.40 | 4.50 | 4.50 | - | 59,500 |
| Oct 30, 2026 | 4.50 | 4.56 | 4.50 | 4.50 | 4.50 | - | 58,500 |
| Oct 29, 2026 | 4.59 | 4.59 | 4.37 | 4.50 | 4.50 | -0.22% | 89,000 |
| Oct 28, 2026 | 4.65 | 4.65 | 4.35 | 4.51 | 4.51 | 0.22% | 107,000 |
| Oct 27, 2026 | 4.50 | 4.54 | 4.28 | 4.50 | 4.50 | 0.33% | 59,500 |
| Oct 26, 2026 | 4.44 | 4.51 | 4.27 | 4.49 | 4.49 | 1.01% | 92,000 |
| Oct 23, 2026 | 4.59 | 4.59 | 4.25 | 4.44 | 4.44 | -1.44% | 77,000 |
| Oct 22, 2026 | 4.48 | 4.51 | 4.27 | 4.51 | 4.51 | 0.11% | 67,000 |
| Oct 21, 2026 | 4.65 | 4.65 | 4.30 | 4.50 | 4.50 | - | 16,500 |
| Oct 20, 2026 | 4.40 | 4.50 | 4.21 | 4.50 | 4.50 | 1.35% | 54,000 |
| Oct 16, 2026 | 4.44 | 4.45 | 4.22 | 4.44 | 4.44 | 2.78% | 28,000 |
| Oct 15, 2026 | 4.44 | 4.45 | 4.22 | 4.32 | 4.32 | -0.69% | 43,500 |
| Oct 14, 2026 | 4.47 | 4.65 | 4.35 | 4.35 | 4.35 | -2.58% | 111,000 |
| Oct 13, 2026 | 4.25 | 4.60 | 4.20 | 4.47 | 4.47 | 4.81% | 181,000 |
| Oct 12, 2026 | 4.65 | 4.65 | 4.25 | 4.26 | 4.26 | -6.37% | 88,500 |
| Oct 9, 2026 | 4.00 | 4.65 | 3.90 | 4.55 | 4.55 | 7.82% | 125,500 |
| Oct 8, 2026 | 4.60 | 4.60 | 4.18 | 4.22 | 4.22 | -12.08% | 20,500 |
| Oct 7, 2026 | 4.68 | 4.80 | 4.57 | 4.80 | 4.80 | 0.10% | 32,000 |
| Oct 6, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Oct 5, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.10% | - |
| Oct 2, 2026 | 4.66 | 4.80 | 4.66 | 4.80 | 4.80 | 3.23% | 87,500 |
| 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 |