Vicon Holdings Limited 3878
HKEX · Hong Kong SAR China · Consumer Durables
HKD 0.1940+0.00 (+1.57%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.19 | 0.00% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 0 |
| 2026-09-30 | HKD 0.19 | +1.57% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 178.00K |
| 2026-09-29 | HKD 0.19 | -5.45% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 48.00K |
| 2026-09-28 | HKD 0.20 | +1.00% | HKD 0.20 | HKD 0.20 | HKD 0.20 |
| 556.00K |
| 2026-09-25 | HKD 0.20 | +2.56% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 14.00K |
| 2026-09-24 | HKD 0.19 | 0.00% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 0 |
| 2026-09-23 | HKD 0.19 | 0.00% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 274.00K |
| 2026-09-22 | HKD 0.19 | 0.00% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 0 |
| 2026-09-21 | HKD 0.19 | +1.56% | HKD 0.20 | HKD 0.20 | HKD 0.19 | 1.00M |
| 2026-09-18 | HKD 0.19 | 0.00% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 260.00K |
| 2026-09-17 | HKD 0.19 | 0.00% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 274.00K |
| 2026-09-16 | HKD 0.19 | -2.04% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 1.00M |
| 2026-09-15 | HKD 0.20 | +2.08% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 0 |
| 2026-09-14 | HKD 0.19 | -1.03% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 128.00K |
| 2026-09-11 | HKD 0.19 | -9.77% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 4.00K |
| 2026-09-10 | HKD 0.22 | +15.59% | HKD 0.19 | HKD 0.22 | HKD 0.19 | 372.00K |
| 2026-09-09 | HKD 0.19 | 0.00% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 0 |
| 2026-09-08 | HKD 0.19 | 0.00% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 0 |
| 2026-09-07 | HKD 0.19 | 0.00% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 0 |
| 2026-09-04 | HKD 0.19 | 0.00% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 0 |
| 2026-09-03 | HKD 0.19 | -4.62% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 66.00K |
| 2026-09-02 | HKD 0.19 | -2.50% | HKD 0.20 | HKD 0.20 | HKD 0.19 | 92.00K |
| 2026-09-01 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 0 |
| 2026-08-31 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.18 | 336.00K |
| 2026-08-28 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 0 |
| 2026-08-27 | HKD 0.20 | +1.01% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 6.00K |
| 2026-08-26 | HKD 0.20 | +0.51% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 0 |
| 2026-08-25 | HKD 0.20 | -7.94% | HKD 0.21 | HKD 0.21 | HKD 0.19 | 20.00K |
| 2026-08-24 | HKD 0.21 | 0.00% | HKD 0.21 | HKD 0.21 | HKD 0.21 | 0 |
| 2026-08-21 | HKD 0.21 | 0.00% | HKD 0.21 | HKD 0.21 | HKD 0.21 | 0 |
| 2026-08-20 | HKD 0.21 | -0.47% | HKD 0.21 | HKD 0.21 | HKD 0.21 | 80.00K |
| 2026-08-19 | HKD 0.22 | 0.00% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 0 |
| 2026-08-18 | HKD 0.22 | -4.87% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 22.00K |
| 2026-08-17 | HKD 0.23 | -2.59% | HKD 0.23 | HKD 0.23 | HKD 0.22 | 1.30M |
| 2026-08-14 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 180.00K |
| 2026-08-13 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-08-12 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 74.00K |
| 2026-08-11 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 190.00K |
| 2026-08-10 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-08-07 | HKD 0.23 | +0.43% | HKD 0.24 | HKD 0.25 | HKD 0.23 | 330.00K |
| 2026-08-06 | HKD 0.23 | -3.75% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 388.00K |
| 2026-08-05 | HKD 0.24 | +3.90% | HKD 0.24 | HKD 0.24 | HKD 0.23 | 264.00K |
| 2026-08-04 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 390.00K |
| 2026-08-03 | HKD 0.23 | -0.86% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 282.00K |
| 2026-07-31 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-07-30 | HKD 0.23 | +0.43% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 1.24M |
| 2026-07-29 | HKD 0.23 | -1.28% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 1.41M |
| 2026-07-28 | HKD 0.23 | +1.73% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 1.59M |
| 2026-07-27 | HKD 0.23 | -0.43% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 454.00K |
| 2026-07-24 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 314.00K |
| 2026-07-23 | HKD 0.23 | -3.33% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 220.00K |
| 2026-07-22 | HKD 0.24 | 0.00% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 0 |
| 2026-07-21 | HKD 0.24 | +3.90% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 528.00K |
| 2026-07-20 | HKD 0.23 | -0.43% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 986.00K |
| 2026-07-17 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 452.00K |
| 2026-07-16 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-07-15 | HKD 0.23 | +0.43% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 264.00K |
| 2026-07-14 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 8.00K |
| 2026-07-13 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 6.00K |
| 2026-07-10 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 470.00K |
| 2026-07-09 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 72.00K |
| 2026-07-08 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-07-07 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 416.00K |
| 2026-07-06 | HKD 0.23 | +0.43% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 374.00K |
| 2026-07-03 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 24.00K |
| 2026-07-02 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 538.00K |
| 2026-06-30 | HKD 0.23 | +0.44% | HKD 0.23 | HKD 0.25 | HKD 0.23 | 448.00K |
| 2026-06-29 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 304.00K |
| 2026-06-26 | HKD 0.23 | +0.44% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 508.00K |
| 2026-06-25 | HKD 0.23 | -0.44% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 592.00K |
| 2026-06-24 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 206.00K |
| 2026-06-23 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-06-22 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 62.00K |
| 2026-06-18 | HKD 0.23 | -0.87% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 28.00K |
| 2026-06-17 | HKD 0.23 | +0.43% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-06-16 | HKD 0.23 | -0.86% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 40.00K |
| 2026-06-15 | HKD 0.23 | -7.20% | HKD 0.25 | HKD 0.25 | HKD 0.23 | 346.00K |
| 2026-06-12 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 0 |
| 2026-06-11 | HKD 0.25 | +7.30% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 2.00K |
| 2026-06-10 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 150.00K |
| 2026-06-09 | HKD 0.23 | -0.85% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-06-08 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-06-05 | HKD 0.23 | -3.29% | HKD 0.24 | HKD 0.24 | HKD 0.23 | 146.00K |
| 2026-06-04 | HKD 0.24 | 0.00% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 0 |
| 2026-06-03 | HKD 0.24 | 0.00% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 0 |
| 2026-06-02 | HKD 0.24 | +2.10% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 314.00K |
| 2026-06-01 | HKD 0.24 | -1.24% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 464.00K |
| 2026-05-29 | HKD 0.24 | 0.00% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 26.00K |
| 2026-05-28 | HKD 0.24 | 0.00% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 158.00K |
| 2026-05-27 | HKD 0.24 | -0.41% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 426.00K |