Dickson Concepts (International) Limited (HKG:0113)
Hong Kong
· Delayed Price · Currency is HKD 5.71
+0.01 (0.18%)
At close: Mar 9, 2026
HKG:0113 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.70 | 5.71 | 5.69 | 5.71 | 5.71 | 0.18% | 61,500 |
| Mar 6, 2026 | 5.72 | 5.76 | 5.70 | 5.70 | 5.70 | - | 432,000 |
| Mar 5, 2026 | 5.69 | 5.70 | 5.69 | 5.70 | 5.70 | 0.18% | 27,000 |
| Mar 4, 2026 | 5.75 | 5.76 | 5.69 | 5.69 | 5.69 | -1.22% | 109,000 |
| Mar 3, 2026 | 5.81 | 5.81 | 5.76 | 5.76 | 5.76 | 0.17% | 16,500 |
| Mar 2, 2026 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | -0.52% | 21,500 |
| Feb 27, 2026 | 5.70 | 5.82 | 5.69 | 5.78 | 5.78 | 1.40% | 97,500 |
| Feb 26, 2026 | 5.79 | 5.82 | 5.68 | 5.70 | 5.70 | -1.55% | 64,000 |
| Feb 25, 2026 | 5.77 | 5.79 | 5.76 | 5.79 | 5.79 | 0.35% | 52,000 |
| Feb 24, 2026 | 5.78 | 5.80 | 5.70 | 5.77 | 5.77 | -0.17% | 196,500 |
| Feb 23, 2026 | 5.78 | 5.81 | 5.78 | 5.78 | 5.78 | - | 51,000 |
| Feb 20, 2026 | 5.79 | 5.80 | 5.76 | 5.78 | 5.78 | -0.17% | 95,500 |
| Feb 16, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - | - |
| Feb 13, 2026 | 5.81 | 5.81 | 5.75 | 5.79 | 5.79 | -0.34% | 8,500 |
| Feb 12, 2026 | 5.84 | 5.84 | 5.81 | 5.81 | 5.81 | 0.17% | 83,500 |
| Feb 11, 2026 | 5.74 | 5.80 | 5.74 | 5.80 | 5.80 | 1.05% | 64,000 |
| Feb 10, 2026 | 5.79 | 5.79 | 5.72 | 5.74 | 5.74 | -0.17% | 10,500 |
| Feb 9, 2026 | 5.65 | 5.75 | 5.65 | 5.75 | 5.75 | 1.77% | 108,000 |
| Feb 6, 2026 | 5.66 | 5.66 | 5.61 | 5.65 | 5.65 | -0.18% | 84,000 |
| Feb 5, 2026 | 5.64 | 5.66 | 5.62 | 5.66 | 5.66 | 0.35% | 88,500 |
| Feb 4, 2026 | 5.66 | 5.66 | 5.64 | 5.64 | 5.64 | -0.18% | 50,105 |
| Feb 3, 2026 | 5.66 | 5.66 | 5.64 | 5.65 | 5.65 | 0.71% | 16,500 |
| Feb 2, 2026 | 5.72 | 5.75 | 5.61 | 5.61 | 5.61 | -0.88% | 62,500 |
| Jan 30, 2026 | 5.69 | 5.69 | 5.66 | 5.66 | 5.66 | -0.53% | 35,500 |
| Jan 29, 2026 | 5.67 | 5.73 | 5.66 | 5.69 | 5.69 | 0.35% | 214,000 |
| Jan 28, 2026 | 5.68 | 5.70 | 5.61 | 5.67 | 5.67 | -1.05% | 76,500 |
| Jan 27, 2026 | 5.75 | 5.75 | 5.67 | 5.73 | 5.73 | 0.35% | 38,500 |
| Jan 26, 2026 | 5.77 | 5.78 | 5.70 | 5.71 | 5.71 | -1.38% | 51,659 |
| Jan 23, 2026 | 5.62 | 5.80 | 5.61 | 5.79 | 5.79 | 2.84% | 115,000 |
| Jan 22, 2026 | 5.59 | 5.64 | 5.59 | 5.63 | 5.63 | 0.90% | 8,000 |
| Jan 21, 2026 | 5.57 | 5.62 | 5.56 | 5.58 | 5.58 | 0.18% | 250,000 |
| Jan 20, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -0.36% | 7,500 |
| Jan 19, 2026 | 5.50 | 5.60 | 5.48 | 5.59 | 5.59 | 1.64% | 167,500 |
| Jan 16, 2026 | 5.44 | 5.51 | 5.44 | 5.50 | 5.50 | - | 18,000 |
| Jan 15, 2026 | 5.50 | 5.56 | 5.46 | 5.50 | 5.50 | - | 33,069 |
| Jan 14, 2026 | 5.48 | 5.56 | 5.45 | 5.50 | 5.50 | -0.36% | 88,500 |
| Jan 13, 2026 | 5.47 | 5.53 | 5.45 | 5.52 | 5.52 | 0.91% | 93,500 |
| Jan 12, 2026 | 5.58 | 5.58 | 5.47 | 5.47 | 5.47 | -0.55% | 59,500 |
| Jan 9, 2026 | 5.40 | 5.55 | 5.40 | 5.50 | 5.50 | 1.48% | 44,353 |
| Jan 8, 2026 | 5.44 | 5.47 | 5.40 | 5.42 | 5.42 | 0.18% | 140,500 |
| Jan 7, 2026 | 5.48 | 5.48 | 5.41 | 5.41 | 5.41 | -1.28% | 89,500 |
| Jan 6, 2026 | 5.41 | 5.48 | 5.40 | 5.48 | 5.48 | 1.29% | 60,000 |
| Jan 5, 2026 | 5.58 | 5.58 | 5.40 | 5.41 | 5.41 | -3.05% | 389,500 |
| Jan 2, 2026 | 5.80 | 5.80 | 5.58 | 5.58 | 5.58 | -6.84% | 296,136 |
| Dec 31, 2025 | 5.99 | 6.00 | 5.95 | 5.99 | 5.69 | - | 284,500 |
| Dec 30, 2025 | 6.00 | 6.00 | 5.96 | 5.99 | 5.69 | -0.17% | 61,000 |
| Dec 29, 2025 | 5.93 | 6.00 | 5.93 | 6.00 | 5.70 | 1.52% | 148,500 |
| Dec 24, 2025 | 5.88 | 5.93 | 5.87 | 5.91 | 5.61 | 0.68% | 155,130 |
| Dec 23, 2025 | 5.85 | 5.88 | 5.85 | 5.87 | 5.58 | 0.34% | 44,000 |
| Dec 22, 2025 | 5.87 | 5.92 | 5.84 | 5.85 | 5.56 | 0.17% | 52,000 |
| Dec 19, 2025 | 5.84 | 5.90 | 5.77 | 5.84 | 5.55 | - | 181,000 |
| Dec 18, 2025 | 5.94 | 5.94 | 5.83 | 5.84 | 5.55 | -1.35% | 105,500 |
| Dec 17, 2025 | 5.88 | 5.92 | 5.88 | 5.92 | 5.62 | 2.60% | 13,000 |
| Dec 16, 2025 | 5.85 | 5.85 | 5.77 | 5.77 | 5.48 | -1.37% | 30,500 |
| Dec 15, 2025 | 5.87 | 5.87 | 5.84 | 5.85 | 5.56 | -0.34% | 18,500 |
| Dec 12, 2025 | 5.84 | 5.88 | 5.84 | 5.87 | 5.58 | 0.69% | 8,500 |
| Dec 11, 2025 | 5.89 | 5.90 | 5.83 | 5.83 | 5.54 | - | 75,500 |
| Dec 10, 2025 | 5.80 | 5.90 | 5.79 | 5.83 | 5.54 | 0.52% | 99,500 |
| Dec 9, 2025 | 5.90 | 5.90 | 5.72 | 5.80 | 5.51 | -1.69% | 187,500 |
| Dec 8, 2025 | 5.95 | 5.95 | 5.88 | 5.90 | 5.60 | -0.17% | 125,000 |
| Dec 5, 2025 | 5.95 | 5.95 | 5.90 | 5.91 | 5.61 | -0.51% | 103,000 |
| Dec 4, 2025 | 5.95 | 5.97 | 5.90 | 5.94 | 5.64 | -0.17% | 147,500 |
| Dec 3, 2025 | 5.98 | 6.00 | 5.93 | 5.95 | 5.65 | -0.17% | 197,000 |
| Dec 2, 2025 | 5.95 | 6.05 | 5.90 | 5.96 | 5.66 | 1.36% | 345,000 |
| Dec 1, 2025 | 5.70 | 5.88 | 5.65 | 5.88 | 5.59 | 4.26% | 685,000 |
| Nov 28, 2025 | 5.55 | 5.70 | 5.42 | 5.64 | 5.36 | 7.02% | 1,100,000 |
| Nov 27, 2025 | 5.25 | 5.29 | 5.25 | 5.27 | 5.01 | -0.19% | 52,500 |
| Nov 26, 2025 | 5.25 | 5.31 | 5.23 | 5.28 | 5.02 | 0.96% | 31,500 |
| Nov 25, 2025 | 5.26 | 5.27 | 5.23 | 5.23 | 4.97 | -0.57% | 28,000 |
| Nov 24, 2025 | 5.22 | 5.26 | 5.22 | 5.26 | 5.00 | 0.96% | 27,000 |
| Nov 21, 2025 | 5.23 | 5.23 | 5.21 | 5.21 | 4.95 | -1.14% | 67,500 |
| Nov 20, 2025 | 5.29 | 5.29 | 5.27 | 5.27 | 5.01 | - | 28,000 |
| Nov 19, 2025 | 5.26 | 5.28 | 5.22 | 5.27 | 5.01 | - | 119,500 |
| Nov 18, 2025 | 5.27 | 5.29 | 5.25 | 5.27 | 5.01 | - | 66,000 |
| Nov 17, 2025 | 5.31 | 5.34 | 5.26 | 5.27 | 5.01 | -0.75% | 108,000 |
| Nov 14, 2025 | 5.43 | 5.43 | 5.31 | 5.31 | 5.04 | -2.03% | 60,000 |
| Nov 13, 2025 | 5.36 | 5.42 | 5.36 | 5.42 | 5.15 | 0.74% | 65,500 |
| Nov 12, 2025 | 5.31 | 5.43 | 5.28 | 5.38 | 5.11 | 1.89% | 233,500 |
| Nov 11, 2025 | 5.28 | 5.32 | 5.28 | 5.28 | 5.02 | - | 39,500 |
| Nov 10, 2025 | 5.30 | 5.30 | 5.23 | 5.28 | 5.02 | 0.76% | 128,500 |
| Nov 7, 2025 | 5.26 | 5.28 | 5.22 | 5.24 | 4.98 | -0.38% | 36,000 |
| Nov 6, 2025 | 5.23 | 5.28 | 5.23 | 5.26 | 5.00 | 0.57% | 33,500 |
| Nov 5, 2025 | 5.24 | 5.24 | 5.22 | 5.23 | 4.97 | -0.38% | 56,000 |
| Nov 4, 2025 | 5.26 | 5.29 | 5.24 | 5.25 | 4.99 | -0.19% | 140,000 |
| Nov 3, 2025 | 5.30 | 5.30 | 5.26 | 5.26 | 5.00 | - | 148,000 |
| Oct 31, 2025 | 5.27 | 5.30 | 5.26 | 5.26 | 5.00 | 0.19% | 148,500 |
| Oct 30, 2025 | 5.28 | 5.29 | 5.25 | 5.25 | 4.99 | -0.38% | 166,000 |
| Oct 28, 2025 | 5.26 | 5.29 | 5.26 | 5.27 | 5.01 | 0.38% | 175,500 |
| Oct 27, 2025 | 5.22 | 5.27 | 5.22 | 5.25 | 4.99 | 0.57% | 71,500 |
| Oct 24, 2025 | 5.29 | 5.30 | 5.21 | 5.22 | 4.96 | - | 81,000 |
| Oct 23, 2025 | 5.19 | 5.30 | 5.19 | 5.22 | 4.96 | - | 193,000 |
| Oct 22, 2025 | 5.18 | 5.22 | 5.18 | 5.22 | 4.96 | - | 31,000 |
| Oct 21, 2025 | 5.22 | 5.24 | 5.17 | 5.22 | 4.96 | 0.77% | 77,000 |
| Oct 20, 2025 | 5.16 | 5.24 | 5.16 | 5.18 | 4.92 | 0.39% | 52,500 |
| Oct 17, 2025 | 5.21 | 5.21 | 5.15 | 5.16 | 4.90 | -0.96% | 87,000 |
| Oct 16, 2025 | 5.19 | 5.22 | 5.19 | 5.21 | 4.95 | 0.39% | 51,000 |
| Oct 15, 2025 | 5.16 | 5.22 | 5.16 | 5.19 | 4.93 | 0.19% | 43,378 |
| Oct 14, 2025 | 5.17 | 5.21 | 5.16 | 5.18 | 4.92 | 0.19% | 82,500 |
| Oct 13, 2025 | 5.23 | 5.23 | 5.15 | 5.17 | 4.91 | -1.15% | 189,500 |
| Oct 10, 2025 | 5.27 | 5.27 | 5.21 | 5.23 | 4.97 | -1.13% | 201,000 |