i-Control Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	0.345	0.345	0.345	0.345	0.339	0
2023-02-17	0.345	0.345	0.345	0.345	0.339	0
2023-02-16	0.350	0.350	0.350	0.350	0.344	0
2023-02-15	0.350	0.350	0.350	0.350	0.344	0
2023-02-14	0.350	0.350	0.350	0.350	0.344	0
2023-02-13	0.350	0.350	0.350	0.350	0.344	0
2023-02-10	0.345	0.350	0.345	0.350	0.344	10,000
2023-02-09	0.320	0.320	0.320	0.320	0.315	0
2023-02-08	0.320	0.320	0.320	0.320	0.315	0
2023-02-07	0.320	0.320	0.320	0.320	0.315	0
2023-02-06	0.310	0.320	0.310	0.320	0.315	30,000
2023-02-03	0.325	0.325	0.325	0.325	0.320	1,310,000
2023-02-02	0.350	0.350	0.350	0.350	0.344	0
2023-02-01	0.350	0.350	0.350	0.350	0.344	120,000
2023-01-31	0.350	0.355	0.350	0.355	0.349	330,000
2023-01-30	0.350	0.350	0.350	0.350	0.344	0
2023-01-27	0.350	0.350	0.350	0.350	0.344	160,000
2023-01-26	0.320	0.355	0.320	0.355	0.349	20,000
2023-01-20	0.345	0.345	0.345	0.345	0.339	0
2023-01-19	0.345	0.345	0.345	0.345	0.339	0
2023-01-18	0.340	0.345	0.340	0.345	0.339	80,000
2023-01-17	0.330	0.330	0.330	0.330	0.325	0
2023-01-16	0.330	0.330	0.330	0.330	0.325	0
2023-01-13	0.330	0.330	0.330	0.330	0.325	0
2023-01-12	0.330	0.330	0.330	0.330	0.325	10,000
2023-01-11	0.360	0.360	0.360	0.360	0.354	0
2023-01-10	0.360	0.360	0.360	0.360	0.354	0
2023-01-09	0.325	0.360	0.300	0.360	0.354	100,000
2023-01-06	0.360	0.360	0.360	0.360	0.354	0
2023-01-05	0.355	0.355	0.355	0.355	0.349	10,000
2023-01-04	0.380	0.380	0.340	0.350	0.344	300,000
2023-01-03	0.335	0.335	0.335	0.335	0.330	40,000
2022-12-30	0.385	0.385	0.385	0.385	0.379	0
2022-12-29	0.385	0.385	0.385	0.385	0.379	0
2022-12-28	0.350	0.385	0.345	0.385	0.379	70,000
2022-12-23	0.315	0.335	0.315	0.335	0.330	90,000
2022-12-22	0.335	0.335	0.335	0.335	0.330	0
2022-12-21	0.365	0.375	0.330	0.330	0.325	240,000
2022-12-20	0.350	0.350	0.350	0.350	0.344	0
2022-12-19	0.350	0.350	0.350	0.350	0.344	0
2022-12-16	0.350	0.350	0.350	0.350	0.344	0
2022-12-15	0.300	0.350	0.300	0.340	0.335	360,000
2022-12-14	0.350	0.350	0.350	0.350	0.344	0
2022-12-13	0.350	0.350	0.350	0.350	0.344	0
2022-12-12	0.350	0.350	0.350	0.350	0.344	0
2022-12-09	0.350	0.350	0.350	0.350	0.344	390,000
2022-12-08	0.350	0.350	0.350	0.350	0.344	0
2022-12-07	0.350	0.355	0.350	0.350	0.344	240,000
2022-12-06	0.340	0.340	0.340	0.340	0.335	0
2022-12-05	0.335	0.335	0.335	0.335	0.330	30,000
2022-12-02	0.335	0.335	0.335	0.335	0.330	0
2022-12-01	0.335	0.335	0.335	0.335	0.330	0
2022-11-30	0.335	0.335	0.335	0.335	0.330	0
2022-11-29	0.320	0.335	0.320	0.335	0.330	200,000
2022-11-28	0.325	0.325	0.325	0.325	0.320	0
2022-11-25	0.325	0.325	0.325	0.325	0.320	0
2022-11-24	0.325	0.325	0.325	0.325	0.320	0
2022-11-23	0.325	0.325	0.325	0.325	0.320	20,000
2022-11-22	0.380	0.380	0.325	0.325	0.320	70,000
2022-11-21	0.380	0.380	0.380	0.380	0.374	0

← NewerPage 16 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-10	0.0050 HKD
2022-09-22	0.0050 HKD
2021-09-01	0.0065 HKD
2020-08-13	0.0090 HKD
2019-08-13	0.0120 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.