Adicon Holdings Limited (HKG:9860)
Hong Kong
· Delayed Price · Currency is HKD 4.020
+0.010 (0.25%)
Apr 29, 2026, 4:08 PM HKT
Adicon Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.02 | 4.12 | 3.90 | 4.04 | - | 0.75% | 304,500 |
| 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 |
| Mar 16, 2026 | 4.47 | 4.80 | 4.41 | 4.76 | 4.76 | 6.73% | 341,000 |
| Mar 13, 2026 | 4.45 | 4.65 | 4.33 | 4.46 | 4.46 | 1.36% | 1,847,500 |
| Mar 12, 2026 | 4.50 | 4.53 | 4.25 | 4.40 | 4.40 | -2.22% | 548,000 |
| Mar 11, 2026 | 4.87 | 5.04 | 4.44 | 4.50 | 4.50 | -8.72% | 2,476,000 |
| Mar 10, 2026 | 4.26 | 5.17 | 4.26 | 4.93 | 4.93 | 14.65% | 3,163,500 |
| Mar 9, 2026 | 4.65 | 4.65 | 3.85 | 4.30 | 4.30 | -15.02% | 2,333,000 |
| Mar 6, 2026 | 4.47 | 5.06 | 4.47 | 5.06 | 5.06 | 11.45% | 3,643,000 |
| Mar 5, 2026 | 4.75 | 4.85 | 4.48 | 4.54 | 4.54 | -2.16% | 2,177,000 |
| Mar 4, 2026 | 4.90 | 4.99 | 4.62 | 4.64 | 4.64 | -4.33% | 1,530,500 |
| Mar 3, 2026 | 4.98 | 4.98 | 4.84 | 4.85 | 4.85 | -2.22% | 1,280,000 |
| Mar 2, 2026 | 4.85 | 5.12 | 4.85 | 4.96 | 4.96 | -3.31% | 1,177,000 |
| Feb 27, 2026 | 4.94 | 5.13 | 4.85 | 5.13 | 5.13 | 3.22% | 4,289,000 |
| Feb 26, 2026 | 5.00 | 5.03 | 4.94 | 4.97 | 4.97 | -0.60% | 767,000 |
| Feb 25, 2026 | 5.08 | 5.17 | 5.00 | 5.00 | 5.00 | -1.57% | 637,000 |
| Feb 24, 2026 | 4.96 | 5.08 | 4.91 | 5.08 | 5.08 | 0.59% | 838,500 |
| Feb 23, 2026 | 5.04 | 5.06 | 4.95 | 5.05 | 5.05 | 3.48% | 118,000 |
| Feb 20, 2026 | 5.09 | 5.14 | 4.85 | 4.88 | 4.88 | -4.13% | 275,500 |
| Feb 16, 2026 | 5.20 | 5.20 | 5.09 | 5.09 | 5.09 | -2.30% | 444,000 |
| Feb 13, 2026 | 5.05 | 5.24 | 4.96 | 5.21 | 5.21 | 3.17% | 2,484,000 |
| Feb 12, 2026 | 5.02 | 5.07 | 4.95 | 5.05 | 5.05 | 0.60% | 905,500 |
| Feb 11, 2026 | 5.05 | 5.06 | 4.96 | 5.02 | 5.02 | 0.20% | 859,500 |
| Feb 10, 2026 | 4.97 | 5.05 | 4.96 | 5.01 | 5.01 | 0.80% | 1,148,500 |
| Feb 9, 2026 | 5.03 | 5.08 | 4.95 | 4.97 | 4.97 | -1.19% | 1,911,000 |
| Feb 6, 2026 | 5.25 | 5.25 | 5.00 | 5.03 | 5.03 | -2.52% | 2,885,500 |
| Feb 5, 2026 | 4.92 | 5.29 | 4.92 | 5.16 | 5.16 | 3.82% | 4,244,000 |
| Feb 4, 2026 | 5.23 | 5.23 | 4.93 | 4.97 | 4.97 | -0.60% | 1,584,500 |
| Feb 3, 2026 | 5.10 | 5.18 | 4.93 | 5.00 | 5.00 | -0.99% | 1,810,000 |
| Feb 2, 2026 | 5.24 | 5.24 | 5.02 | 5.05 | 5.05 | -3.63% | 2,707,500 |
| Jan 30, 2026 | 5.29 | 5.31 | 5.07 | 5.24 | 5.24 | 0.38% | 3,343,500 |
| Jan 29, 2026 | 5.39 | 5.39 | 5.07 | 5.22 | 5.22 | 0.58% | 7,706,500 |
| Jan 28, 2026 | 5.89 | 5.89 | 5.16 | 5.19 | 5.19 | -12.03% | 19,930,500 |
| Jan 27, 2026 | 5.86 | 7.40 | 5.77 | 5.90 | 5.90 | 9.26% | 72,859,000 |
| Jan 26, 2026 | 5.50 | 5.58 | 5.26 | 5.40 | 5.40 | 1.89% | 2,517,000 |
| Jan 23, 2026 | 5.45 | 5.45 | 5.26 | 5.30 | 5.30 | -0.93% | 731,500 |
| Jan 22, 2026 | 5.09 | 5.35 | 5.09 | 5.35 | 5.35 | 5.11% | 1,177,500 |
| Jan 21, 2026 | 5.03 | 5.18 | 5.00 | 5.09 | 5.09 | 1.39% | 496,500 |
| Jan 20, 2026 | 5.09 | 5.19 | 5.00 | 5.02 | 5.02 | -1.38% | 4,771,500 |
| Jan 19, 2026 | 5.01 | 5.21 | 5.01 | 5.09 | 5.09 | -0.20% | 567,000 |
| Jan 16, 2026 | 5.28 | 5.39 | 5.08 | 5.10 | 5.10 | -3.23% | 1,648,000 |
| Jan 15, 2026 | 5.45 | 5.45 | 5.26 | 5.27 | 5.27 | -3.30% | 1,152,000 |
| Jan 14, 2026 | 5.30 | 5.63 | 5.30 | 5.45 | 5.45 | 2.83% | 2,636,000 |
| Jan 13, 2026 | 5.11 | 5.55 | 5.11 | 5.30 | 5.30 | 3.72% | 4,821,000 |
| Jan 12, 2026 | 4.82 | 5.14 | 4.82 | 5.11 | 5.11 | 8.72% | 3,386,500 |
| Jan 9, 2026 | 4.53 | 4.80 | 4.51 | 4.70 | 4.70 | 4.44% | 2,546,500 |
| Jan 8, 2026 | 4.50 | 4.56 | 4.39 | 4.50 | 4.50 | -0.44% | 1,786,500 |
| Jan 7, 2026 | 4.56 | 4.58 | 4.49 | 4.52 | 4.52 | 0.22% | 952,000 |
| Jan 6, 2026 | 4.57 | 4.62 | 4.46 | 4.51 | 4.51 | -0.44% | 1,197,891 |
| Jan 5, 2026 | 4.30 | 4.55 | 4.24 | 4.53 | 4.53 | 6.84% | 3,600,000 |
| Jan 2, 2026 | 4.23 | 4.44 | 4.13 | 4.24 | 4.24 | 0.24% | 524,500 |
| Dec 31, 2025 | 4.41 | 4.41 | 4.23 | 4.23 | 4.23 | -2.98% | 1,047,000 |
| Dec 30, 2025 | 4.51 | 4.51 | 4.36 | 4.36 | 4.36 | -3.54% | 1,160,998 |
| Dec 29, 2025 | 4.58 | 4.62 | 4.51 | 4.52 | 4.52 | -0.66% | 886,000 |
| Dec 24, 2025 | 4.55 | 4.57 | 4.50 | 4.55 | 4.55 | 0.22% | 731,000 |
| Dec 23, 2025 | 4.58 | 4.69 | 4.52 | 4.54 | 4.54 | -2.37% | 1,158,500 |
| Dec 22, 2025 | 4.65 | 4.71 | 4.63 | 4.65 | 4.65 | -0.64% | 693,000 |
| Dec 19, 2025 | 4.59 | 4.84 | 4.59 | 4.68 | 4.68 | 1.96% | 3,606,000 |
| Dec 18, 2025 | 4.95 | 4.84 | 4.49 | 4.59 | 4.59 | -1.71% | 1,654,500 |
| Dec 17, 2025 | 4.74 | 4.80 | 4.64 | 4.67 | 4.67 | -2.71% | 649,097 |
| Dec 16, 2025 | 4.92 | 4.92 | 4.76 | 4.80 | 4.80 | -3.42% | 796,500 |
| Dec 15, 2025 | 4.94 | 5.04 | 4.89 | 4.97 | 4.97 | 1.02% | 982,500 |
| Dec 12, 2025 | 4.90 | 4.95 | 4.87 | 4.92 | 4.92 | 0.41% | 647,500 |
| Dec 11, 2025 | 5.01 | 5.01 | 4.75 | 4.90 | 4.90 | -1.21% | 1,460,500 |
| Dec 10, 2025 | 5.00 | 5.00 | 4.91 | 4.96 | 4.96 | -0.80% | 762,500 |
| Dec 9, 2025 | 5.16 | 5.17 | 4.96 | 5.00 | 5.00 | -2.91% | 2,178,000 |
| Dec 8, 2025 | 5.40 | 5.40 | 5.11 | 5.15 | 5.15 | -3.38% | 23,509,000 |
| Dec 5, 2025 | 5.30 | 5.35 | 5.21 | 5.33 | 5.33 | 0.95% | 1,076,000 |
| Dec 4, 2025 | 5.30 | 5.31 | 5.19 | 5.28 | 5.28 | 0.57% | 885,000 |
| Dec 3, 2025 | 5.32 | 5.38 | 5.21 | 5.25 | 5.25 | -2.23% | 906,000 |
| Dec 2, 2025 | 5.46 | 5.51 | 5.30 | 5.37 | 5.37 | -1.65% | 1,111,500 |
| Dec 1, 2025 | 5.46 | 5.51 | 5.38 | 5.46 | 5.46 | - | 1,112,500 |
| Nov 28, 2025 | 5.43 | 5.54 | 5.35 | 5.46 | 5.46 | 1.87% | 1,331,000 |