i-Control Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	0.380	0.400	0.380	0.390	0.378	340,000
2022-08-23	0.360	0.395	0.360	0.395	0.383	40,000
2022-08-22	0.395	0.395	0.395	0.395	0.383	0
2022-08-19	0.395	0.395	0.395	0.395	0.383	0
2022-08-18	0.395	0.395	0.395	0.395	0.383	20,000
2022-08-17	0.400	0.400	0.400	0.400	0.388	50,000
2022-08-16	0.370	0.400	0.370	0.400	0.388	130,000
2022-08-15	0.350	0.365	0.330	0.355	0.344	220,000
2022-08-12	0.380	0.380	0.380	0.380	0.369	0
2022-08-11	0.380	0.380	0.380	0.380	0.369	0
2022-08-10	0.380	0.380	0.380	0.380	0.369	0
2022-08-09	0.385	0.385	0.385	0.385	0.374	0
2022-08-08	0.385	0.385	0.385	0.385	0.374	0
2022-08-05	0.385	0.385	0.385	0.385	0.374	0
2022-08-04	0.385	0.385	0.385	0.385	0.374	0
2022-08-03	0.385	0.385	0.385	0.385	0.374	0
2022-08-02	0.390	0.390	0.390	0.390	0.378	0
2022-08-01	0.300	0.390	0.300	0.390	0.378	50,000
2022-07-29	0.390	0.390	0.390	0.390	0.378	0
2022-07-28	0.390	0.390	0.390	0.390	0.378	0
2022-07-27	0.390	0.390	0.390	0.390	0.378	0
2022-07-26	0.390	0.390	0.390	0.390	0.378	0
2022-07-25	0.390	0.390	0.390	0.390	0.378	0
2022-07-22	0.390	0.390	0.390	0.390	0.378	0
2022-07-21	0.390	0.390	0.390	0.390	0.378	0
2022-07-20	0.390	0.390	0.390	0.390	0.378	0
2022-07-19	0.395	0.395	0.395	0.395	0.383	0
2022-07-18	0.350	0.395	0.350	0.395	0.383	20,000
2022-07-15	0.400	0.400	0.400	0.400	0.388	0
2022-07-14	0.400	0.400	0.400	0.400	0.388	0
2022-07-13	0.400	0.400	0.400	0.400	0.388	0
2022-07-12	0.400	0.400	0.400	0.400	0.388	0
2022-07-11	0.400	0.400	0.400	0.400	0.388	0
2022-07-08	0.400	0.400	0.400	0.400	0.388	0
2022-07-07	0.400	0.400	0.400	0.400	0.388	0
2022-07-06	0.380	0.400	0.380	0.400	0.388	10,000
2022-07-05	0.405	0.405	0.405	0.405	0.393	0
2022-07-04	0.405	0.405	0.405	0.405	0.393	190,000
2022-06-30	0.400	0.400	0.400	0.400	0.388	60,000
2022-06-29	0.400	0.400	0.400	0.400	0.388	0
2022-06-28	0.385	0.385	0.385	0.385	0.374	0
2022-06-27	0.380	0.380	0.380	0.380	0.369	30,000
2022-06-24	0.410	0.410	0.410	0.410	0.398	0
2022-06-23	0.410	0.410	0.410	0.410	0.398	380,000
2022-06-22	0.410	0.410	0.410	0.410	0.398	100,000
2022-06-21	0.405	0.405	0.405	0.405	0.393	270,000
2022-06-20	0.405	0.405	0.405	0.405	0.393	200,000
2022-06-17	0.400	0.400	0.400	0.400	0.388	40,000
2022-06-16	0.405	0.405	0.405	0.405	0.393	0
2022-06-15	0.405	0.405	0.405	0.405	0.393	0
2022-06-14	0.405	0.405	0.405	0.405	0.393	0
2022-06-13	0.405	0.405	0.405	0.405	0.393	10,000
2022-06-10	0.405	0.405	0.405	0.405	0.393	0
2022-06-09	0.410	0.410	0.405	0.405	0.393	170,000
2022-06-08	0.395	0.395	0.395	0.395	0.383	0
2022-06-07	0.395	0.395	0.370	0.395	0.383	50,000
2022-06-06	0.365	0.395	0.365	0.395	0.383	130,000
2022-06-02	0.410	0.410	0.410	0.410	0.398	10,000
2022-06-01	0.400	0.400	0.400	0.400	0.388	0
2022-05-31	0.390	0.405	0.390	0.405	0.393	150,000

← NewerPage 18 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.