Adicon Holdings

9860
🏛️ hong-kong →
6.83
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 12.88 13.14 12.42 13.04 0.5M
2023-12-28 12.70 12.94 12.42 12.74 0.5M
2023-12-27 13.00 13.00 12.02 12.46 0.6M
2023-12-22 12.64 13.28 12.50 12.84 0.5M
2023-12-21 13.44 13.86 12.64 12.70 0.5M
2023-12-20 13.44 13.80 13.18 13.68 0.6M
2023-12-19 13.62 13.90 12.94 13.50 0.7M
2023-12-18 13.38 13.78 12.74 13.60 0.7M
2023-12-15 12.10 13.48 12.00 12.98 0.6M
2023-12-14 12.10 12.34 11.82 12.06 0.4M
2023-12-13 12.44 12.70 11.54 11.98 0.5M
2023-12-12 12.80 13.30 12.10 12.38 0.7M
2023-12-11 11.78 12.88 10.86 12.52 1.0M
2023-12-08 10.50 12.48 10.50 11.78 1.4M
2023-12-07 10.00 10.92 10.00 10.48 0.7M
2023-12-06 9.96 10.32 9.80 10.16 0.4M
2023-12-05 10.26 10.30 9.52 9.89 0.4M
2023-12-04 10.16 10.20 9.61 10.20 0.9M
2023-12-01 10.20 10.34 9.80 10.10 0.4M
2023-11-30 10.20 10.48 10.08 10.08 0.4M
2023-11-29 10.54 10.60 10.00 10.08 0.4M
2023-11-28 10.70 10.70 10.22 10.44 0.6M
2023-11-27 10.30 10.74 10.14 10.72 0.7M
2023-11-24 10.40 10.74 10.20 10.20 0.6M
2023-11-23 10.32 10.48 9.90 10.44 0.5M
2023-11-22 10.60 10.60 10.02 10.06 0.6M
2023-11-21 10.44 10.86 10.22 10.44 0.8M
2023-11-20 10.64 10.86 10.02 10.28 0.5M
2023-11-17 10.60 10.88 10.10 10.64 0.5M
2023-11-16 10.90 11.00 10.12 10.60 0.5M
2023-11-15 9.99 11.38 9.99 10.50 0.9M
2023-11-14 9.69 10.06 9.69 9.98 0.2M
2023-11-13 10.16 10.48 9.55 9.76 0.6M
2023-11-10 9.83 10.38 9.58 10.28 0.8M
2023-11-09 10.32 10.34 9.02 9.82 1.0M
2023-11-08 11.06 11.22 10.26 10.42 1.0M
2023-11-07 11.46 11.66 10.98 11.10 1.2M
2023-11-06 11.64 11.76 11.10 11.46 1.2M
2023-11-03 11.14 11.46 10.80 11.46 1.4M
2023-11-02 11.46 11.64 10.74 10.86 1.3M
2023-11-01 11.18 11.62 10.90 11.36 1.6M
2023-10-31 11.06 11.42 10.98 11.18 1.4M
2023-10-30 10.88 11.16 10.42 10.98 1.2M
2023-10-27 9.97 10.84 9.44 10.62 1.0M
2023-10-26 10.66 10.66 9.65 9.99 0.7M
2023-10-25 10.84 10.98 10.42 10.50 0.7M
2023-10-24 10.80 10.88 10.52 10.82 0.8M
2023-10-20 11.36 11.46 11.00 11.10 0.8M
2023-10-19 11.86 11.86 11.26 11.28 0.7M
2023-10-18 12.36 12.38 11.70 11.70 1.0M
2023-10-17 12.82 12.82 12.14 12.26 1.2M
2023-10-16 12.84 12.84 12.12 12.46 0.8M
2023-10-13 13.46 13.52 12.72 12.76 1.0M
2023-10-12 13.16 13.64 12.52 13.30 1.6M
2023-10-11 14.20 14.60 13.02 13.16 1.1M
2023-10-10 14.74 14.90 14.20 14.38 1.0M
2023-10-09 14.48 15.10 14.48 14.90 0.3M
2023-10-06 14.56 15.14 14.34 14.60 1.6M
2023-10-05 14.66 14.90 14.36 14.42 1.0M
2023-10-04 14.82 15.22 14.38 14.80 1.6M
2023-10-03 15.80 16.10 14.32 14.78 1.0M
2023-09-29 15.58 16.02 15.34 16.00 1.5M
2023-09-28 15.54 16.40 15.40 15.68 0.7M
2023-09-27 15.22 15.72 15.22 15.40 0.5M
2023-09-26 15.50 16.08 15.32 15.34 1.0M
2023-09-25 15.10 15.96 15.10 15.80 1.3M
2023-09-22 15.18 16.04 15.14 15.38 1.3M
2023-09-21 15.10 16.90 14.82 15.24 1.3M
2023-09-20 15.94 17.28 15.02 15.10 1.3M
2023-09-19 15.02 18.02 14.60 16.56 1.9M
2023-09-18 14.78 15.22 14.40 15.18 1.7M
2023-09-15 15.76 16.14 14.40 14.54 1.7M
2023-09-14 17.28 17.72 15.48 15.54 1.5M
2023-09-13 17.52 17.98 17.02 17.82 1.0M
2023-09-12 17.80 19.18 16.78 17.76 1.4M
2023-09-11 15.80 18.78 15.72 18.12 1.1M
2023-09-07 16.66 16.94 14.70 16.42 1.2M
2023-09-06 15.74 16.86 15.14 16.42 1.3M
2023-09-05 16.16 16.16 13.84 15.62 2.4M
2023-09-04 14.38 16.14 14.38 15.96 1.3M
2023-08-31 14.10 14.54 13.38 14.38 1.5M
2023-08-30 14.46 15.20 14.02 14.14 1.4M
2023-08-29 14.40 14.82 13.70 14.80 1.2M
2023-08-28 13.58 14.74 13.28 14.46 1.3M
2023-08-25 13.58 15.28 13.10 13.60 1.0M
2023-08-24 14.06 14.12 11.50 14.00 1.0M
2023-08-23 14.68 15.02 13.44 14.78 0.7M
2023-08-22 16.78 16.80 14.94 15.14 0.4M
2023-08-21 16.28 17.70 15.98 16.78 1.0M
2023-08-18 13.38 16.26 12.98 16.26 1.2M
2023-08-17 12.84 13.36 12.72 13.08 0.5M
2023-08-16 12.52 13.12 12.30 12.90 0.9M
2023-08-15 13.10 13.40 12.64 12.74 0.8M
2023-08-14 12.64 13.30 12.36 13.24 0.8M
2023-08-11 12.94 13.30 12.46 12.88 0.7M
2023-08-10 12.78 12.84 11.82 12.44 0.7M
2023-08-09 12.78 13.32 12.38 12.68 0.6M
2023-08-08 12.62 13.68 12.44 12.72 0.5M
2023-08-07 11.68 12.62 11.68 12.62 0.6M
2023-08-04 11.60 12.40 11.60 11.74 0.4M
2023-08-03 10.98 12.24 10.98 12.24 0.4M
2023-08-02 12.20 12.66 11.16 11.24 0.6M
2023-08-01 12.30 12.82 11.92 12.40 0.3M
2023-07-31 12.80 12.90 12.42 12.70 0.3M
2023-07-28 12.90 13.72 12.90 12.90 0.3M
2023-07-27 12.48 13.68 12.40 12.90 0.3M
2023-07-26 12.00 12.74 11.94 12.52 0.3M
2023-07-25 11.00 12.28 10.38 12.28 0.4M
2023-07-24 12.06 12.18 10.90 10.90 0.4M
2023-07-21 12.32 12.88 12.32 12.32 0.5M
2023-07-20 12.34 12.48 12.30 12.32 0.4M
2023-07-19 12.32 12.48 12.32 12.38 0.2M
2023-07-18 12.32 12.34 12.30 12.32 0.2M
2023-07-14 12.34 12.60 12.34 12.44 0.2M
2023-07-13 12.32 12.70 12.32 12.48 0.1M
2023-07-12 12.40 12.40 12.30 12.34 0.1M
2023-07-11 12.34 12.50 12.28 12.40 0.1M
2023-07-10 12.52 12.62 12.32 12.34 0.1M
2023-07-07 12.90 12.90 12.52 12.52 0.1M
2023-07-06 13.00 13.28 12.58 12.96 0.5M
2023-07-05 13.42 14.22 13.12 13.20 0.6M
2023-07-04 13.48 13.68 12.80 13.56 0.7M
2023-07-03 13.48 13.72 12.58 13.58 0.9M
2023-06-30 12.32 13.80 12.02 13.80 3.4M