Adicon Holdings Limited (HKG:9860)
Hong Kong
· Delayed Price · Currency is HKD 7.18
+0.11 (1.56%)
At close: Aug 29, 2025
Adicon Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 7.15 | 7.34 | 7.12 | 7.18 | - | 1.56% | 554,500 |
| Aug 28, 2025 | 7.34 | 7.46 | 6.98 | 7.07 | - | -2.62% | 1,181,000 |
| Aug 27, 2025 | 7.67 | 7.74 | 7.26 | 7.26 | - | -3.71% | 887,000 |
| Aug 26, 2025 | 7.61 | 7.62 | 7.45 | 7.54 | - | 0.27% | 521,500 |
| Aug 25, 2025 | 7.68 | 7.68 | 7.10 | 7.52 | - | -3.59% | 1,754,500 |
| Aug 22, 2025 | 7.80 | 7.93 | 7.77 | 7.80 | - | -0.51% | 676,500 |
| Aug 21, 2025 | 7.80 | 8.03 | 7.80 | 7.84 | - | -1.38% | 962,500 |
| Aug 20, 2025 | 7.71 | 8.01 | 7.53 | 7.95 | - | 1.27% | 1,515,000 |
| Aug 19, 2025 | 7.87 | 8.24 | 7.81 | 7.85 | - | -0.38% | 1,476,500 |
| Aug 18, 2025 | 7.69 | 7.91 | 7.68 | 7.88 | - | 2.47% | 1,532,500 |
| Aug 15, 2025 | 7.69 | 7.72 | 7.56 | 7.69 | - | 1.32% | 813,500 |
| Aug 14, 2025 | 7.72 | 7.72 | 7.56 | 7.59 | - | -1.04% | 572,000 |
| Aug 13, 2025 | 7.34 | 7.71 | 7.34 | 7.67 | - | 3.09% | 2,039,000 |
| Aug 12, 2025 | 7.65 | 7.65 | 7.36 | 7.44 | - | -0.27% | 809,100 |
| Aug 11, 2025 | 7.59 | 7.66 | 7.31 | 7.46 | - | -0.80% | 1,577,000 |
| Aug 8, 2025 | 7.50 | 7.53 | 7.32 | 7.52 | - | 1.62% | 756,500 |
| Aug 7, 2025 | 7.52 | 7.64 | 7.31 | 7.40 | - | -2.76% | 1,366,000 |
| Aug 6, 2025 | 7.60 | 7.68 | 7.54 | 7.61 | - | -0.26% | 1,078,824 |
| Aug 5, 2025 | 7.50 | 7.64 | 7.39 | 7.63 | - | 2.97% | 1,475,000 |
| Aug 4, 2025 | 7.33 | 7.46 | 7.30 | 7.41 | - | 0.27% | 769,500 |
| Aug 1, 2025 | 7.48 | 7.52 | 7.31 | 7.39 | - | -1.20% | 842,000 |
| Jul 31, 2025 | 7.65 | 7.75 | 7.40 | 7.48 | - | - | 2,404,500 |
| Jul 30, 2025 | 7.44 | 7.65 | 7.26 | 7.48 | - | 1.77% | 3,174,000 |
| Jul 29, 2025 | 7.36 | 7.55 | 7.27 | 7.35 | - | -2.26% | 3,788,500 |
| Jul 28, 2025 | 7.65 | 8.41 | 7.50 | 7.52 | - | 2.04% | 22,004,500 |
| Jul 25, 2025 | 7.50 | 7.77 | 7.31 | 7.37 | - | 0.41% | 3,733,500 |
| Jul 24, 2025 | 7.16 | 7.70 | 7.16 | 7.34 | - | 2.37% | 4,301,300 |
| Jul 23, 2025 | 7.07 | 7.23 | 6.97 | 7.17 | - | 2.58% | 1,622,500 |
| Jul 22, 2025 | 7.01 | 7.04 | 6.95 | 6.99 | - | -0.71% | 850,500 |
| Jul 21, 2025 | 7.18 | 7.18 | 6.98 | 7.04 | - | -1.95% | 1,345,000 |
| Jul 18, 2025 | 7.26 | 7.32 | 7.14 | 7.18 | - | -1.64% | 1,980,000 |
| Jul 17, 2025 | 7.28 | 7.38 | 7.23 | 7.30 | - | 0.14% | 1,662,000 |
| Jul 16, 2025 | 7.41 | 7.56 | 7.25 | 7.29 | - | -2.15% | 2,931,500 |
| Jul 15, 2025 | 7.25 | 8.69 | 7.25 | 7.45 | - | 4.20% | 15,768,500 |
| Jul 14, 2025 | 7.20 | 7.42 | 7.06 | 7.15 | - | 0.70% | 2,620,000 |
| Jul 11, 2025 | 7.02 | 7.23 | 6.96 | 7.10 | - | 1.14% | 1,813,500 |
| Jul 10, 2025 | 6.81 | 7.02 | 6.74 | 7.02 | - | 4.31% | 1,981,000 |
| Jul 9, 2025 | 6.83 | 6.89 | 6.68 | 6.73 | - | -1.46% | 1,186,500 |
| Jul 8, 2025 | 6.74 | 6.84 | 6.72 | 6.83 | - | 2.25% | 1,242,500 |
| Jul 7, 2025 | 6.79 | 6.79 | 6.60 | 6.68 | - | 0.30% | 574,500 |
| Jul 4, 2025 | 6.75 | 6.82 | 6.65 | 6.66 | - | -1.04% | 758,500 |
| Jul 3, 2025 | 6.81 | 7.60 | 6.65 | 6.73 | - | -0.88% | 8,718,500 |
| Jul 2, 2025 | 6.59 | 6.93 | 6.59 | 6.79 | - | 1.95% | 1,720,500 |
| Jun 30, 2025 | 6.68 | 6.70 | 6.37 | 6.66 | - | -0.60% | 1,623,000 |
| Jun 27, 2025 | 6.54 | 6.92 | 6.54 | 6.70 | - | 2.45% | 3,912,500 |
| Jun 26, 2025 | 6.66 | 6.67 | 6.44 | 6.54 | - | -0.91% | 708,000 |
| Jun 25, 2025 | 6.51 | 6.70 | 6.49 | 6.60 | - | 0.46% | 626,500 |
| Jun 24, 2025 | 6.62 | 6.62 | 6.44 | 6.57 | - | 1.39% | 652,500 |
| Jun 23, 2025 | 6.42 | 6.48 | 6.35 | 6.48 | - | 0.93% | 702,500 |
| Jun 20, 2025 | 6.69 | 6.70 | 6.38 | 6.42 | - | -3.60% | 3,578,000 |