ADICON Holdings Limited 9860
HKEX · Hong Kong SAR China · Health Services
HKD 4.80+0.15 (+3.23%)
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 4.78 | +2.69% | HKD 4.66 | HKD 4.78 | HKD 4.66 | 48.50K |
| 2026-09-30 | HKD 4.65 | -3.73% | HKD 4.70 | HKD 4.84 | HKD 4.64 | 310.00K |
| 2026-09-29 | HKD 4.83 | +5.23% | HKD 4.65 | HKD 4.88 | HKD 4.47 | 345.00K |
| 2026-09-28 | HKD 4.59 | +5.15% | HKD 4.36 | HKD 4.65 | HKD 4.22 | 525.50K |
| 2026-09-25 | HKD 4.36 | +6.08% | HKD 4.11 | HKD 4.65 | HKD 3.86 | 247.50K |
| 2026-09-24 | HKD 4.11 | +3.13% | HKD 3.95 | HKD 4.12 | HKD 3.95 | 336.00K |
| 2026-09-23 | HKD 3.99 | +15.32% | HKD 3.87 | HKD 3.99 | HKD 3.72 | 248.50K |
| 2026-09-22 | HKD 3.46 | -1.70% | HKD 3.59 | HKD 3.59 | HKD 3.40 | 123.00K |
| 2026-09-21 | HKD 3.52 | -7.37% | HKD 3.80 | HKD 3.66 | HKD 3.52 | 48.00K |
| 2026-09-18 | HKD 3.80 | -3.80% | HKD 3.65 | HKD 3.80 | HKD 3.65 | 35.00K |
| 2026-09-17 | HKD 3.95 | 0.00% | HKD 3.95 | HKD 3.95 | HKD 3.95 | 0 |
| 2026-09-16 | HKD 3.95 | -1.25% | HKD 3.80 | HKD 3.99 | HKD 3.74 | 38.00K |
| 2026-09-15 | HKD 4.00 | 0.00% | HKD 4.00 | HKD 4.00 | HKD 4.00 | 0 |
| 2026-09-14 | HKD 4.00 | 0.00% | HKD 4.00 | HKD 4.00 | HKD 4.00 | 0 |
| 2026-09-11 | HKD 4.00 | -0.12% | HKD 4.09 | HKD 4.10 | HKD 3.82 | 51.50K |
| 2026-09-10 | HKD 4.01 | +2.69% | HKD 4.09 | HKD 4.09 | HKD 4.02 | 15.00K |
| 2026-09-09 | HKD 3.90 | -2.26% | HKD 3.99 | HKD 4.08 | HKD 3.90 | 41.00K |
| 2026-09-08 | HKD 3.99 | -1.72% | HKD 3.94 | HKD 3.99 | HKD 3.82 | 81.50K |
| 2026-09-07 | HKD 4.06 | +0.50% | HKD 3.81 | HKD 4.10 | HKD 3.81 | 109.00K |
| 2026-09-04 | HKD 4.04 | +3.46% | HKD 3.90 | HKD 4.16 | HKD 3.69 | 571.00K |
| 2026-09-03 | HKD 3.90 | +5.40% | HKD 3.61 | HKD 3.90 | HKD 3.61 | 183.50K |
| 2026-09-02 | HKD 3.70 | +1.23% | HKD 3.80 | HKD 3.81 | HKD 3.61 | 116.00K |
| 2026-09-01 | HKD 3.66 | -6.87% | HKD 3.90 | HKD 3.90 | HKD 3.66 | 136.00K |
| 2026-08-31 | HKD 3.93 | +1.55% | HKD 3.84 | HKD 3.93 | HKD 3.72 | 190.00K |
| 2026-08-28 | HKD 3.87 | +2.25% | HKD 3.89 | HKD 3.89 | HKD 3.71 | 128.50K |
| 2026-08-27 | HKD 3.79 | +5.73% | HKD 3.60 | HKD 3.80 | HKD 3.55 | 157.00K |
| 2026-08-26 | HKD 3.58 | -3.24% | HKD 3.60 | HKD 4.11 | HKD 3.51 | 462.50K |
| 2026-08-25 | HKD 3.70 | 0.00% | HKD 3.70 | HKD 3.70 | HKD 3.70 | 4.00K |
| 2026-08-24 | HKD 3.70 | +1.09% | HKD 3.67 | HKD 3.76 | HKD 3.67 | 3.00K |
| 2026-08-21 | HKD 3.66 | +3.68% | HKD 3.70 | HKD 3.73 | HKD 3.62 | 100.50K |
| 2026-08-20 | HKD 3.53 | -2.89% | HKD 3.66 | HKD 3.70 | HKD 3.51 | 91.50K |
| 2026-08-19 | HKD 3.63 | +0.97% | HKD 3.70 | HKD 3.71 | HKD 3.70 | 50.00K |
| 2026-08-18 | HKD 3.60 | +2.56% | HKD 3.34 | HKD 3.71 | HKD 3.34 | 69.50K |
| 2026-08-17 | HKD 3.51 | +0.86% | HKD 3.48 | HKD 3.51 | HKD 3.40 | 93.00K |
| 2026-08-14 | HKD 3.48 | -5.56% | HKD 3.81 | HKD 3.81 | HKD 3.48 | 212.50K |
| 2026-08-13 | HKD 3.68 | +2.65% | HKD 3.59 | HKD 3.90 | HKD 3.59 | 161.00K |
| 2026-08-12 | HKD 3.59 | -4.27% | HKD 3.74 | HKD 3.74 | HKD 3.58 | 226.00K |
| 2026-08-11 | HKD 3.75 | -0.13% | HKD 3.69 | HKD 3.90 | HKD 3.43 | 224.50K |
| 2026-08-10 | HKD 3.76 | +6.83% | HKD 4.11 | HKD 4.11 | HKD 3.63 | 187.50K |
| 2026-08-07 | HKD 3.52 | +3.69% | HKD 3.53 | HKD 3.70 | HKD 3.45 | 198.00K |
| 2026-08-06 | HKD 3.39 | +6.94% | HKD 3.17 | HKD 3.77 | HKD 3.16 | 248.00K |
| 2026-08-05 | HKD 3.17 | -0.78% | HKD 3.19 | HKD 3.21 | HKD 3.16 | 73.00K |
| 2026-08-04 | HKD 3.19 | -2.29% | HKD 3.27 | HKD 3.27 | HKD 3.18 | 1.50K |
| 2026-08-03 | HKD 3.27 | -0.91% | HKD 3.27 | HKD 3.27 | HKD 3.27 | 1.00K |
| 2026-07-31 | HKD 3.30 | +0.61% | HKD 3.18 | HKD 3.34 | HKD 3.18 | 21.50K |
| 2026-07-30 | HKD 3.28 | 0.00% | HKD 3.28 | HKD 3.35 | HKD 3.28 | 9.50K |
| 2026-07-29 | HKD 3.28 | +0.92% | HKD 3.25 | HKD 3.25 | HKD 3.25 | 1.00K |
| 2026-07-28 | HKD 3.25 | +2.52% | HKD 3.26 | HKD 3.28 | HKD 3.25 | 106.50K |
| 2026-07-27 | HKD 3.17 | -4.80% | HKD 3.43 | HKD 3.45 | HKD 3.17 | 84.50K |
| 2026-07-24 | HKD 3.33 | -10.96% | HKD 3.61 | HKD 3.62 | HKD 3.24 | 103.00K |
| 2026-07-23 | HKD 3.74 | +3.31% | HKD 3.63 | HKD 3.74 | HKD 3.63 | 14.00K |
| 2026-07-22 | HKD 3.62 | -3.47% | HKD 3.75 | HKD 3.80 | HKD 3.62 | 64.50K |
| 2026-07-21 | HKD 3.75 | -6.72% | HKD 3.85 | HKD 3.89 | HKD 3.75 | 104.00K |
| 2026-07-20 | HKD 4.02 | +2.55% | HKD 4.06 | HKD 4.06 | HKD 3.78 | 258.50K |
| 2026-07-17 | HKD 3.92 | +4.53% | HKD 3.75 | HKD 3.98 | HKD 3.75 | 217.50K |
| 2026-07-16 | HKD 3.75 | -4.34% | HKD 3.70 | HKD 4.10 | HKD 3.70 | 243.50K |
| 2026-07-15 | HKD 3.92 | +1.29% | HKD 3.92 | HKD 3.92 | HKD 3.92 | 0 |
| 2026-07-14 | HKD 3.87 | 0.00% | HKD 3.97 | HKD 4.02 | HKD 3.87 | 14.00K |
| 2026-07-13 | HKD 3.87 | -1.28% | HKD 3.94 | HKD 3.96 | HKD 3.85 | 62.00K |
| 2026-07-10 | HKD 3.92 | -4.16% | HKD 4.08 | HKD 4.15 | HKD 3.84 | 127.50K |
| 2026-07-09 | HKD 4.09 | -1.68% | HKD 4.09 | HKD 4.09 | HKD 4.09 | 17.00K |
| 2026-07-08 | HKD 4.16 | +1.22% | HKD 4.11 | HKD 4.17 | HKD 4.11 | 164.50K |
| 2026-07-07 | HKD 4.11 | -0.48% | HKD 4.11 | HKD 4.12 | HKD 4.11 | 11.00K |
| 2026-07-06 | HKD 4.13 | +1.23% | HKD 4.04 | HKD 4.17 | HKD 4.04 | 12.50K |
| 2026-07-03 | HKD 4.08 | -1.92% | HKD 4.08 | HKD 4.14 | HKD 3.84 | 161.00K |
| 2026-07-02 | HKD 4.16 | -0.48% | HKD 4.13 | HKD 4.18 | HKD 4.13 | 69.50K |
| 2026-06-30 | HKD 4.18 | +1.46% | HKD 4.12 | HKD 4.20 | HKD 4.02 | 474.50K |
| 2026-06-29 | HKD 4.12 | +8.99% | HKD 3.78 | HKD 4.12 | HKD 3.78 | 516.00K |
| 2026-06-26 | HKD 3.78 | -1.31% | HKD 3.89 | HKD 4.02 | HKD 3.61 | 284.50K |
| 2026-06-25 | HKD 3.83 | -4.01% | HKD 3.89 | HKD 4.00 | HKD 3.75 | 142.50K |
| 2026-06-24 | HKD 3.99 | -1.72% | HKD 4.06 | HKD 4.08 | HKD 3.77 | 81.00K |
| 2026-06-23 | HKD 4.06 | +2.53% | HKD 4.08 | HKD 4.13 | HKD 4.04 | 73.50K |
| 2026-06-22 | HKD 3.96 | +5.04% | HKD 3.77 | HKD 4.00 | HKD 3.59 | 148.50K |
| 2026-06-18 | HKD 3.77 | -5.75% | HKD 3.91 | HKD 4.00 | HKD 3.77 | 105.50K |
| 2026-06-17 | HKD 4.00 | +4.99% | HKD 3.91 | HKD 4.03 | HKD 3.56 | 109.00K |
| 2026-06-16 | HKD 3.81 | -1.80% | HKD 3.92 | HKD 3.98 | HKD 3.68 | 148.00K |
| 2026-06-15 | HKD 3.88 | +2.37% | HKD 3.41 | HKD 3.88 | HKD 3.41 | 115.00K |
| 2026-06-12 | HKD 3.79 | +6.16% | HKD 3.57 | HKD 3.83 | HKD 3.57 | 46.50K |
| 2026-06-11 | HKD 3.57 | +3.48% | HKD 3.52 | HKD 3.58 | HKD 3.46 | 18.00K |
| 2026-06-10 | HKD 3.45 | -1.99% | HKD 3.52 | HKD 3.57 | HKD 3.45 | 46.50K |
| 2026-06-09 | HKD 3.52 | +0.28% | HKD 3.50 | HKD 3.51 | HKD 3.43 | 142.50K |
| 2026-06-08 | HKD 3.51 | -7.14% | HKD 3.78 | HKD 3.78 | HKD 3.50 | 126.50K |
| 2026-06-05 | HKD 3.78 | +0.80% | HKD 3.75 | HKD 3.80 | HKD 3.75 | 23.00K |
| 2026-06-04 | HKD 3.75 | -8.98% | HKD 3.77 | HKD 3.93 | HKD 3.75 | 264.50K |
| 2026-06-03 | HKD 4.12 | 0.00% | HKD 4.12 | HKD 4.12 | HKD 4.12 | 1.00K |
| 2026-06-02 | HKD 4.12 | +3.00% | HKD 4.00 | HKD 4.24 | HKD 3.96 | 260.00K |
| 2026-06-01 | HKD 4.00 | -6.98% | HKD 4.24 | HKD 4.28 | HKD 3.91 | 175.50K |
| 2026-05-29 | HKD 4.30 | +1.42% | HKD 4.24 | HKD 4.30 | HKD 4.09 | 77.50K |
| 2026-05-28 | HKD 4.24 | -2.53% | HKD 4.33 | HKD 4.33 | HKD 4.13 | 85.00K |
| 2026-05-27 | HKD 4.35 | -0.23% | HKD 4.31 | HKD 4.45 | HKD 4.31 | 29.50K |