Want to see HK:0113 full AI Analyst Report?
Dickson Concepts (International) (0113) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.90 | 5.98 | 5.90 | 5.95 | 5.95 | +0.85% | 47,000 | 0.91 |
| Oct 29, 2026 | 5.93 | 6.02 | 5.90 | 5.90 | 5.90 | -0.17% | 69,500 | 1.36 |
| Oct 28, 2026 | 5.90 | 5.99 | 5.90 | 5.91 | 5.91 | +0.42% | 45,500 | 0.90 |
| Oct 27, 2026 | 5.88 | 5.89 | 5.87 | 5.89 | 5.89 | +0.60% | 47,000 | 0.94 |
| Oct 26, 2026 | 5.89 | 5.89 | 5.85 | 5.85 | 5.85 | -0.59% | 49,000 | 0.98 |
| Oct 23, 2026 | 5.87 | 5.89 | 5.85 | 5.89 | 5.89 | +0.26% | 63,000 | 1.26 |
| Oct 22, 2026 | 5.91 | 5.91 | 5.86 | 5.87 | 5.87 | -0.59% | 62,500 | 1.27 |
| Oct 21, 2026 | 5.87 | 5.92 | 5.87 | 5.91 | 5.91 | -0.25% | 26,500 | 0.54 |
| Oct 20, 2026 | 5.87 | 5.92 | 5.87 | 5.92 | 5.92 | +0.34% | 14,000 | 0.29 |
| Oct 19, 2026 | 5.90 | 5.93 | 5.87 | 5.90 | 5.90 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 5.92 | 5.93 | 5.87 | 5.90 | 5.90 | -0.25% | 32,500 | 0.64 |
| Oct 15, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -1.17% | 4,000 | 0.08 |
| Oct 14, 2026 | 5.97 | 5.99 | 5.87 | 5.99 | 5.99 | +2.05% | 37,500 | 0.70 |
| Oct 13, 2026 | 5.93 | 5.93 | 5.85 | 5.87 | 5.87 | -1.18% | 5,500 | 0.10 |
| Oct 12, 2026 | 5.85 | 5.94 | 5.83 | 5.94 | 5.94 | +1.45% | 17,000 | 0.30 |
| Oct 09, 2026 | 5.89 | 5.89 | 5.85 | 5.85 | 5.85 | -1.02% | 24,669 | 0.43 |
| Oct 08, 2026 | 5.91 | 5.97 | 5.89 | 5.91 | 5.91 | -0.34% | 88,500 | 1.59 |
| Oct 07, 2026 | 5.90 | 5.97 | 5.90 | 5.93 | 5.93 | +0.59% | 69,500 | 1.26 |
| Oct 06, 2026 | 5.86 | 5.90 | 5.85 | 5.90 | 5.90 | +0.00% | 18,500 | 0.33 |
| Oct 05, 2026 | 5.86 | 5.90 | 5.86 | 5.90 | 5.90 | +0.60% | 13,500 | 0.24 |
| Oct 02, 2026 | 5.91 | 5.91 | 5.86 | 5.86 | 5.86 | -1.84% | 4,000 | 0.07 |
| Oct 01, 2026 | 5.97 | 5.97 | 5.89 | 5.97 | 5.97 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 5.89 | 5.97 | 5.89 | 5.97 | 5.97 | +1.70% | 29,500 | 0.52 |
| Sep 29, 2026 | 5.85 | 5.88 | 5.84 | 5.87 | 5.87 | +1.03% | 34,000 | 0.60 |
| Sep 28, 2026 | 5.85 | 5.97 | 5.80 | 5.81 | 5.81 | -0.68% | 167,500 | 3.10 |
| Sep 25, 2026 | 5.94 | 5.96 | 5.85 | 5.85 | 5.85 | -0.85% | 283,000 | 5.66 |
| Sep 24, 2026 | 5.95 | 5.95 | 5.89 | 5.90 | 5.90 | -0.84% | 18,500 | 0.37 |
| Sep 23, 2026 | 5.92 | 5.97 | 5.91 | 5.95 | 5.95 | +0.76% | 15,059 | 0.30 |
| Sep 22, 2026 | 5.88 | 5.95 | 5.88 | 5.91 | 5.91 | -0.76% | 11,000 | 0.21 |
| Sep 21, 2026 | 5.94 | 5.97 | 5.94 | 5.95 | 5.95 | -0.34% | 57,500 | 1.07 |
| Sep 18, 2026 | 5.92 | 5.98 | 5.92 | 5.97 | 5.97 | +0.93% | 54,000 | 1.00 |
| Sep 17, 2026 | 5.93 | 6.05 | 5.91 | 5.92 | 5.92 | -0.25% | 42,000 | 0.75 |
| Sep 16, 2026 | 5.92 | 5.99 | 5.91 | 5.93 | 5.93 | +0.85% | 96,500 | 1.77 |
| Sep 15, 2026 | 5.88 | 5.95 | 5.88 | 5.88 | 5.88 | +0.09% | 5,000 | 0.09 |
| Sep 14, 2026 | 5.87 | 5.97 | 5.87 | 5.88 | 5.88 | -1.26% | 22,500 | 0.41 |
| Sep 11, 2026 | 5.97 | 5.97 | 5.86 | 5.95 | 5.95 | -0.34% | 51,500 | 0.95 |
| Sep 10, 2026 | 5.96 | 5.96 | 5.96 | 5.97 | 5.97 | +0.17% | 500 | 0.01 |
| Sep 09, 2026 | 6.03 | 6.03 | 5.95 | 5.96 | 5.96 | -2.53% | 71,000 | 1.27 |
| Sep 08, 2026 | 6.09 | 6.12 | 6.06 | 6.12 | 6.12 | +0.58% | 49,064 | 0.88 |
| Sep 07, 2026 | 6.10 | 6.10 | 6.10 | 6.08 | 6.08 | +1.33% | 2,500 | 0.04 |
| Sep 04, 2026 | 6.12 | 6.12 | 5.92 | 6.00 | 6.00 | +0.00% | 74,500 | 1.17 |
| Sep 03, 2026 | 5.98 | 6.00 | 5.97 | 6.00 | 6.00 | +0.67% | 11,500 | 0.17 |
| Sep 02, 2026 | 6.00 | 6.01 | 5.96 | 5.96 | 5.96 | -0.75% | 105,000 | 1.30 |
| Sep 01, 2026 | 6.05 | 6.05 | 6.01 | 6.01 | 6.01 | +1.26% | 14,500 | 0.18 |
| Aug 31, 2026 | 6.13 | 6.14 | 5.92 | 5.93 | 5.93 | -3.26% | 179,000 | 2.27 |
| Aug 28, 2026 | 6.10 | 6.13 | 6.10 | 6.13 | 6.13 | +0.49% | 75,000 | 0.96 |
| Aug 27, 2026 | 6.18 | 6.18 | 6.10 | 6.10 | 6.10 | -1.29% | 57,500 | 0.74 |
| Aug 26, 2026 | 6.09 | 6.19 | 6.09 | 6.18 | 6.18 | +1.56% | 82,500 | 1.07 |
| Aug 25, 2026 | 6.09 | 6.09 | 6.07 | 6.09 | 6.09 | -0.08% | 45,000 | 0.59 |
| Aug 24, 2026 | 6.11 | 6.13 | 6.09 | 6.09 | 6.09 | -1.38% | 91,500 | 1.21 |