Vicon Holdings Limited (3878.HK) HKSE
0.22
+0(+0.00%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
0.22
+0(+0.00%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 01, 2026 | 0.23 | 0.22 | 0.22 | 0.23 | 0.22 | 14,000 |
| March 30, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4,000 |
| March 27, 2026 | 0.24 | 0.23 | 0.23 | 0.24 | 0.23 | 14,000 |
| March 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0 |
| March 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0 |
| March 24, 2026 | 0.22 | 0.25 | 0.25 | 0.25 | 0.22 | 208,000 |
| March 23, 2026 | 0.22 | 0.24 | 0.24 | 0.24 | 0.22 | 12,000 |
| March 19, 2026 | 0.24 | 0.24 | 0.24 | 0.26 | 0.24 | 630,000 |
| March 18, 2026 | 0.26 | 0.24 | 0.24 | 0.26 | 0.24 | 548,000 |
| March 17, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 24,000 |
| March 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 20,000 |
| March 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4,000 |
| March 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0 |
| March 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0 |
| March 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0 |
| March 06, 2026 | 0.25 | 0.24 | 0.24 | 0.25 | 0.22 | 142,000 |
| March 05, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0 |
| March 04, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | 112,000 |
| March 03, 2026 | 0.26 | 0.27 | 0.27 | 0.3 | 0.26 | 66,000 |
| March 02, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0 |
| February 27, 2026 | 0.25 | 0.26 | 0.26 | 0.26 | 0.25 | 100,000 |
| February 26, 2026 | 0.26 | 0.25 | 0.25 | 0.26 | 0.25 | 552,000 |
| February 25, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0 |
| February 24, 2026 | 0.27 | 0.26 | 0.26 | 0.27 | 0.26 | 32,000 |
| February 23, 2026 | 0.27 | 0.26 | 0.26 | 0.27 | 0.26 | 102,000 |
| February 20, 2026 | 0.26 | 0.26 | 0 | 0.26 | 0.26 | 20,000 |
| February 16, 2026 | 0.25 | 0.25 | 0 | 0.25 | 0.25 | 0 |
| February 13, 2026 | 0.25 | 0.25 | 0 | 0.25 | 0.25 | 0 |
| February 12, 2026 | 0.25 | 0.25 | 0 | 0.25 | 0.25 | 0 |
| February 11, 2026 | 0.25 | 0.25 | 0 | 0.25 | 0.25 | 110,000 |
| February 10, 2026 | 0.25 | 0.25 | 0 | 0.25 | 0.25 | 792,000 |
| February 09, 2026 | 0.24 | 0.24 | 0 | 0.24 | 0.24 | 30,000 |
| February 06, 2026 | 0.24 | 0.24 | 0 | 0.24 | 0.24 | 0 |
| February 05, 2026 | 0.24 | 0.24 | 0 | 0.24 | 0.24 | 52,000 |
| February 04, 2026 | 0.24 | 0.24 | 0 | 0.25 | 0.24 | 1.78M |
| February 03, 2026 | 0.23 | 0.23 | 0 | 0.23 | 0.22 | 1.31M |
| February 02, 2026 | 0.21 | 0.23 | 0 | 0.23 | 0.21 | 312,000 |
| January 30, 2026 | 0.23 | 0.24 | 0 | 0.25 | 0.23 | 152,000 |
| January 29, 2026 | 0.22 | 0.22 | 0 | 0.22 | 0.22 | 0 |
| January 28, 2026 | 0.22 | 0.23 | 0 | 0.23 | 0.22 | 316,000 |
| January 27, 2026 | 0.22 | 0.21 | 0 | 0.22 | 0.21 | 1.06M |
| January 26, 2026 | 0.21 | 0.21 | 0 | 0.22 | 0.21 | 732,000 |
| January 23, 2026 | 0.22 | 0.21 | 0 | 0.22 | 0.21 | 194,000 |
| January 22, 2026 | 0.22 | 0.22 | 0 | 0.22 | 0.22 | 72,000 |
| January 21, 2026 | 0.23 | 0.22 | 0 | 0.23 | 0.21 | 144,000 |
| January 20, 2026 | 0.24 | 0.23 | 0 | 0.24 | 0.21 | 30,000 |
| January 19, 2026 | 0.24 | 0.24 | 0 | 0.24 | 0.24 | 0 |
| January 16, 2026 | 0.24 | 0.22 | 0 | 0.24 | 0.21 | 198,000 |
| January 15, 2026 | 0.24 | 0.24 | 0 | 0.24 | 0.24 | 3.23M |
| January 14, 2026 | 0.24 | 0.25 | 0 | 0.26 | 0.24 | 1.75M |
| January 13, 2026 | 0.24 | 0.24 | 0 | 0.24 | 0.24 | 112,000 |
| January 12, 2026 | 0.23 | 0.24 | 0 | 0.24 | 0.23 | 140,000 |
| January 09, 2026 | 0.24 | 0.24 | 0 | 0.24 | 0.23 | 32,000 |
| January 08, 2026 | 0.24 | 0.24 | 0 | 0.24 | 0.23 | 102,000 |
| January 07, 2026 | 0.24 | 0.24 | 0 | 0.24 | 0.24 | 0 |
| January 06, 2026 | 0.24 | 0.24 | 0 | 0.24 | 0.24 | 0 |
| January 05, 2026 | 0.23 | 0.24 | 0 | 0.25 | 0.23 | 36,000 |
| January 02, 2026 | 0.25 | 0.23 | 0 | 0.25 | 0.23 | 4,000 |
| December 31, 2025 | 0.25 | 0.25 | 0 | 0.25 | 0.25 | 0 |
| December 30, 2025 | 0.25 | 0.25 | 0 | 0.25 | 0.25 | 0 |