i-Control Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	0.380	0.380	0.380	0.380	0.374	0
2022-11-17	0.350	0.380	0.350	0.380	0.374	100,000
2022-11-16	0.355	0.355	0.355	0.355	0.349	220,000
2022-11-15	0.355	0.355	0.355	0.355	0.349	0
2022-11-14	0.295	0.350	0.295	0.350	0.344	200,000
2022-11-11	0.335	0.335	0.335	0.335	0.330	0
2022-11-10	0.335	0.335	0.335	0.335	0.330	0
2022-11-09	0.335	0.335	0.335	0.335	0.330	50,000
2022-11-08	0.340	0.340	0.335	0.335	0.330	80,000
2022-11-07	0.340	0.340	0.340	0.340	0.335	0
2022-11-04	0.335	0.340	0.335	0.340	0.335	380,000
2022-11-03	0.340	0.340	0.340	0.340	0.335	0
2022-11-02	0.345	0.345	0.345	0.345	0.339	0
2022-11-01	0.345	0.345	0.345	0.345	0.339	0
2022-10-31	0.350	0.350	0.345	0.345	0.339	70,000
2022-10-28	0.320	0.320	0.320	0.320	0.315	0
2022-10-27	0.340	0.340	0.320	0.320	0.315	580,000
2022-10-26	0.360	0.360	0.360	0.360	0.354	80,000
2022-10-25	0.330	0.345	0.325	0.345	0.339	310,000
2022-10-24	0.335	0.335	0.330	0.330	0.325	860,000
2022-10-21	0.335	0.335	0.335	0.335	0.330	0
2022-10-20	0.360	0.360	0.335	0.335	0.330	130,000
2022-10-19	0.330	0.330	0.330	0.330	0.325	0
2022-10-18	0.330	0.330	0.330	0.330	0.325	0
2022-10-17	0.330	0.330	0.330	0.330	0.325	0
2022-10-14	0.330	0.330	0.330	0.330	0.325	10,000
2022-10-13	0.330	0.330	0.325	0.325	0.320	60,000
2022-10-12	0.385	0.385	0.340	0.340	0.335	110,000
2022-10-11	0.360	0.360	0.360	0.360	0.354	0
2022-10-10	0.360	0.360	0.360	0.360	0.354	0
2022-10-07	0.360	0.360	0.360	0.360	0.354	0
2022-10-06	0.340	0.360	0.340	0.360	0.354	300,000
2022-10-05	0.340	0.340	0.340	0.340	0.335	0
2022-10-03	0.335	0.340	0.335	0.340	0.335	140,000
2022-09-30	0.340	0.340	0.335	0.335	0.330	90,000
2022-09-29	0.340	0.340	0.340	0.340	0.335	0
2022-09-28	0.345	0.345	0.340	0.340	0.335	70,000
2022-09-27	0.340	0.340	0.340	0.340	0.335	70,000
2022-09-26	0.350	0.350	0.350	0.350	0.344	0
2022-09-23	0.350	0.350	0.350	0.350	0.344	30,000
2022-09-22	0.350	0.350	0.350	0.350	0.344	110,000
2022-09-21	0.360	0.360	0.360	0.360	0.349	0
2022-09-20	0.365	0.365	0.360	0.360	0.349	130,000
2022-09-19	0.365	0.365	0.365	0.365	0.354	70,000
2022-09-16	0.375	0.375	0.365	0.365	0.354	110,000
2022-09-15	0.395	0.395	0.395	0.395	0.383	10,000
2022-09-14	0.385	0.385	0.385	0.385	0.374	0
2022-09-13	0.385	0.385	0.370	0.385	0.374	210,000
2022-09-09	0.390	0.390	0.390	0.390	0.378	100,000
2022-09-08	0.390	0.390	0.385	0.385	0.374	300,000
2022-09-07	0.390	0.390	0.360	0.360	0.349	190,000
2022-09-06	0.380	0.395	0.350	0.395	0.383	210,000
2022-09-05	0.360	0.370	0.360	0.370	0.359	140,000
2022-09-02	0.360	0.360	0.360	0.360	0.349	0
2022-09-01	0.350	0.355	0.350	0.355	0.344	30,000
2022-08-31	0.390	0.390	0.390	0.390	0.378	0
2022-08-30	0.360	0.390	0.350	0.390	0.378	250,000
2022-08-29	0.390	0.390	0.390	0.390	0.378	0
2022-08-26	0.390	0.390	0.390	0.390	0.378	0
2022-08-25	0.390	0.390	0.390	0.390	0.378	0

← NewerPage 17 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.