Adicon Holdings Limited (9860.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 9.800 | 10.060 | 9.660 | 10.060 | 10.060 | 1,538,700 |
| 25 June 2024 | 9.440 | 9.790 | 9.440 | 9.790 | 9.790 | 910,500 |
| 24 June 2024 | 9.800 | 9.800 | 9.410 | 9.520 | 9.520 | 615,000 |
| 21 June 2024 | 9.290 | 9.570 | 9.100 | 9.570 | 9.570 | 1,321,500 |
| 20 June 2024 | 8.940 | 9.380 | 8.930 | 9.290 | 9.290 | 507,500 |
| 19 June 2024 | 8.650 | 8.970 | 8.310 | 8.940 | 8.940 | 649,000 |
| 18 June 2024 | 8.660 | 8.660 | 8.270 | 8.570 | 8.570 | 315,500 |
| 17 June 2024 | 8.360 | 8.590 | 8.240 | 8.590 | 8.590 | 208,500 |
| 14 June 2024 | 8.250 | 8.320 | 8.010 | 8.320 | 8.320 | 114,500 |
| 13 June 2024 | 8.000 | 8.400 | 8.000 | 8.200 | 8.200 | 85,000 |
| 12 June 2024 | 8.460 | 8.460 | 8.120 | 8.210 | 8.210 | 70,500 |
| 11 June 2024 | 8.490 | 8.490 | 8.190 | 8.410 | 8.410 | 121,000 |
| 07 June 2024 | 8.450 | 8.450 | 8.200 | 8.450 | 8.450 | 146,000 |
| 06 June 2024 | 8.470 | 8.560 | 8.100 | 8.200 | 8.200 | 214,500 |
| 05 June 2024 | 8.210 | 8.730 | 8.140 | 8.510 | 8.510 | 385,000 |
| 04 June 2024 | 7.580 | 8.580 | 7.500 | 8.260 | 8.260 | 871,500 |
| 03 June 2024 | 8.140 | 8.740 | 7.570 | 7.680 | 7.680 | 401,500 |
| 31 May 2024 | 8.110 | 8.300 | 8.110 | 8.180 | 8.180 | 386,500 |
| 30 May 2024 | 8.270 | 8.480 | 8.070 | 8.140 | 8.140 | 122,000 |
| 29 May 2024 | 8.090 | 8.370 | 8.090 | 8.340 | 8.340 | 449,500 |
| 28 May 2024 | 8.390 | 8.660 | 8.250 | 8.280 | 8.280 | 164,500 |
| 27 May 2024 | 8.170 | 8.430 | 8.040 | 8.430 | 8.430 | 180,000 |
| 24 May 2024 | 8.300 | 8.380 | 8.040 | 8.200 | 8.200 | 278,500 |
| 23 May 2024 | 8.460 | 8.490 | 8.230 | 8.380 | 8.380 | 277,000 |
| 22 May 2024 | 8.680 | 8.870 | 8.450 | 8.460 | 8.460 | 270,500 |
| 21 May 2024 | 9.390 | 9.390 | 8.650 | 8.700 | 8.700 | 610,000 |
| 20 May 2024 | 9.250 | 9.460 | 9.160 | 9.430 | 9.430 | 880,000 |
| 17 May 2024 | 8.780 | 9.090 | 8.720 | 8.960 | 8.960 | 617,000 |
| 16 May 2024 | 8.590 | 8.940 | 8.590 | 8.850 | 8.850 | 571,000 |
| 14 May 2024 | 8.630 | 8.640 | 8.570 | 8.580 | 8.580 | 173,000 |
| 13 May 2024 | 8.820 | 8.860 | 8.630 | 8.660 | 8.660 | 600,500 |
| 10 May 2024 | 8.960 | 8.960 | 8.810 | 8.820 | 8.820 | 385,000 |
| 09 May 2024 | 9.010 | 9.020 | 8.950 | 8.960 | 8.960 | 667,000 |
| 08 May 2024 | 9.170 | 9.330 | 8.980 | 8.990 | 8.990 | 336,500 |
| 07 May 2024 | 9.210 | 9.250 | 9.150 | 9.170 | 9.170 | 977,000 |
| 06 May 2024 | 10.000 | 10.100 | 9.190 | 9.210 | 9.210 | 925,500 |
| 03 May 2024 | 11.500 | 11.520 | 9.120 | 10.000 | 10.000 | 1,353,500 |
| 02 May 2024 | 11.660 | 11.660 | 11.340 | 11.440 | 11.440 | 421,500 |
| 30 Apr 2024 | 11.120 | 11.680 | 11.020 | 11.680 | 11.680 | 616,193 |
| 29 Apr 2024 | 10.800 | 11.380 | 10.800 | 11.080 | 11.080 | 826,500 |
| 26 Apr 2024 | 11.200 | 11.720 | 10.760 | 11.040 | 11.040 | 1,383,500 |
| 25 Apr 2024 | 10.680 | 11.760 | 10.580 | 11.120 | 11.120 | 1,517,500 |
| 24 Apr 2024 | 11.000 | 11.300 | 10.680 | 10.680 | 10.680 | 1,007,000 |
| 23 Apr 2024 | 11.800 | 11.860 | 11.240 | 11.240 | 11.240 | 1,012,000 |
| 22 Apr 2024 | 11.700 | 11.860 | 11.560 | 11.700 | 11.700 | 2,036,000 |
| 19 Apr 2024 | 11.720 | 11.940 | 11.580 | 11.580 | 11.580 | 1,511,500 |
| 18 Apr 2024 | 11.900 | 12.200 | 11.520 | 12.000 | 12.000 | 1,851,000 |
| 17 Apr 2024 | 12.000 | 12.200 | 11.540 | 11.600 | 11.600 | 1,528,000 |
| 16 Apr 2024 | 11.800 | 12.500 | 11.660 | 12.280 | 12.280 | 1,337,000 |
| 15 Apr 2024 | 11.920 | 11.920 | 11.720 | 11.800 | 11.800 | 812,500 |
| 12 Apr 2024 | 11.700 | 11.880 | 11.700 | 11.800 | 11.800 | 836,500 |
| 11 Apr 2024 | 11.820 | 11.880 | 11.580 | 11.880 | 11.880 | 624,500 |
| 10 Apr 2024 | 11.600 | 11.900 | 11.600 | 11.800 | 11.800 | 902,500 |
| 09 Apr 2024 | 11.560 | 11.900 | 11.420 | 11.860 | 11.860 | 1,301,500 |
| 08 Apr 2024 | 11.900 | 11.900 | 11.560 | 11.580 | 11.580 | 1,102,500 |
| 05 Apr 2024 | 11.900 | 11.980 | 11.460 | 11.460 | 11.460 | 506,500 |
| 03 Apr 2024 | 11.500 | 11.900 | 11.380 | 11.900 | 11.900 | 922,000 |
| 02 Apr 2024 | 12.000 | 12.000 | 11.200 | 11.740 | 11.740 | 523,500 |
| 28 Mar 2024 | 11.600 | 12.400 | 11.420 | 12.000 | 12.000 | 722,000 |
| 27 Mar 2024 | 11.600 | 11.780 | 10.980 | 11.700 | 11.700 | 767,500 |
| 26 Mar 2024 | 11.400 | 11.480 | 11.020 | 11.120 | 11.120 | 869,000 |
| 25 Mar 2024 | 11.380 | 11.380 | 11.260 | 11.260 | 11.260 | 1,019,000 |
| 22 Mar 2024 | 11.600 | 11.600 | 11.260 | 11.540 | 11.540 | 648,000 |
| 21 Mar 2024 | 11.600 | 11.660 | 11.400 | 11.640 | 11.640 | 712,500 |
| 20 Mar 2024 | 11.500 | 11.780 | 11.400 | 11.480 | 11.480 | 819,000 |
| 19 Mar 2024 | 11.360 | 11.660 | 11.260 | 11.660 | 11.660 | 610,500 |
| 18 Mar 2024 | 12.200 | 12.300 | 11.120 | 11.380 | 11.380 | 608,500 |
| 15 Mar 2024 | 12.000 | 12.780 | 11.800 | 12.160 | 12.160 | 7,158,000 |
| 14 Mar 2024 | 11.480 | 12.300 | 11.420 | 12.280 | 12.280 | 742,000 |
| 13 Mar 2024 | 11.660 | 12.000 | 11.260 | 11.600 | 11.600 | 935,500 |
| 12 Mar 2024 | 11.300 | 11.740 | 11.200 | 11.500 | 11.500 | 549,000 |
| 11 Mar 2024 | 11.740 | 12.340 | 10.900 | 10.940 | 10.940 | 662,000 |
| 08 Mar 2024 | 12.400 | 12.640 | 11.600 | 11.800 | 11.800 | 1,090,000 |
| 07 Mar 2024 | 12.500 | 12.640 | 12.060 | 12.320 | 12.320 | 949,000 |
| 06 Mar 2024 | 12.900 | 12.900 | 12.420 | 12.580 | 12.580 | 1,022,500 |
| 05 Mar 2024 | 12.600 | 13.080 | 12.360 | 12.820 | 12.820 | 701,500 |
| 04 Mar 2024 | 12.160 | 12.820 | 11.780 | 12.620 | 12.620 | 847,500 |
| 01 Mar 2024 | 13.000 | 13.000 | 11.520 | 12.180 | 12.180 | 626,000 |
| 29 Feb 2024 | 12.800 | 13.480 | 12.500 | 12.500 | 12.500 | 2,840,000 |
| 28 Feb 2024 | 12.600 | 13.440 | 12.600 | 12.940 | 12.940 | 1,214,500 |
| 27 Feb 2024 | 12.440 | 12.980 | 12.240 | 12.900 | 12.900 | 1,220,500 |
| 26 Feb 2024 | 12.600 | 12.780 | 12.320 | 12.700 | 12.700 | 1,018,000 |
| 23 Feb 2024 | 12.600 | 12.660 | 12.200 | 12.600 | 12.600 | 1,140,000 |
| 22 Feb 2024 | 12.040 | 12.840 | 12.040 | 12.580 | 12.580 | 1,026,500 |
| 21 Feb 2024 | 12.400 | 12.480 | 11.980 | 12.460 | 12.460 | 830,500 |
| 20 Feb 2024 | 12.600 | 12.720 | 11.540 | 12.440 | 12.440 | 990,500 |
| 19 Feb 2024 | 11.200 | 12.520 | 11.200 | 12.500 | 12.500 | 1,457,500 |
| 16 Feb 2024 | 11.300 | 11.880 | 11.140 | 11.480 | 11.480 | 727,000 |
| 15 Feb 2024 | 11.420 | 11.980 | 11.260 | 11.600 | 11.600 | 631,000 |
| 14 Feb 2024 | 10.300 | 11.760 | 10.300 | 11.500 | 11.500 | 678,500 |
| 09 Feb 2024 | 11.200 | 11.200 | 11.200 | 11.200 | 11.200 | - |
| 08 Feb 2024 | 9.540 | 10.000 | 9.310 | 10.000 | 10.000 | 409,000 |
| 07 Feb 2024 | 9.350 | 9.590 | 9.120 | 9.390 | 9.390 | 619,000 |
| 06 Feb 2024 | 9.160 | 9.740 | 8.730 | 9.240 | 9.240 | 804,500 |
| 05 Feb 2024 | 9.370 | 9.490 | 8.600 | 9.110 | 9.110 | 337,000 |
| 02 Feb 2024 | 9.620 | 9.890 | 9.070 | 9.390 | 9.390 | 503,500 |
| 01 Feb 2024 | 9.330 | 9.500 | 8.560 | 9.490 | 9.490 | 403,089 |
| 31 Jan 2024 | 9.420 | 9.420 | 8.500 | 9.270 | 9.270 | 426,000 |
| 30 Jan 2024 | 9.900 | 10.080 | 9.040 | 9.400 | 9.400 | 455,000 |
| 29 Jan 2024 | 10.240 | 10.260 | 9.610 | 9.980 | 9.980 | 721,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.