i-Control Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.270	0.270	0.270	0.270	0.270	20,000
2024-11-05	0.250	0.270	0.250	0.270	0.270	720,000
2024-11-04	0.270	0.270	0.270	0.270	0.270	0
2024-11-01	0.270	0.270	0.270	0.270	0.270	0
2024-10-31	0.270	0.270	0.270	0.270	0.270	30,000
2024-10-30	0.270	0.285	0.250	0.265	0.265	415,000
2024-10-29	0.270	0.275	0.270	0.275	0.275	110,000
2024-10-28	0.275	0.275	0.275	0.275	0.275	20,000
2024-10-25	0.275	0.275	0.275	0.275	0.275	50,000
2024-10-24	0.280	0.280	0.280	0.280	0.280	0
2024-10-23	0.280	0.280	0.280	0.280	0.280	90,000
2024-10-22	0.285	0.295	0.280	0.280	0.280	770,000
2024-10-21	0.280	0.280	0.270	0.280	0.280	200,000
2024-10-18	0.295	0.295	0.295	0.295	0.295	30,000
2024-10-17	0.275	0.295	0.275	0.295	0.295	280,000
2024-10-16	0.295	0.295	0.295	0.295	0.295	0
2024-10-15	0.290	0.295	0.270	0.295	0.295	370,000
2024-10-14	0.280	0.295	0.280	0.295	0.295	50,000
2024-10-10	0.305	0.310	0.300	0.300	0.300	280,000
2024-10-09	0.300	0.300	0.300	0.300	0.300	330,000
2024-10-08	0.325	0.325	0.300	0.300	0.300	110,000
2024-10-07	0.300	0.300	0.300	0.300	0.300	180,000
2024-10-04	0.300	0.300	0.295	0.300	0.300	340,000
2024-10-03	0.305	0.305	0.300	0.300	0.300	160,000
2024-10-02	0.315	0.315	0.300	0.310	0.310	760,000
2024-09-30	0.320	0.320	0.315	0.315	0.315	1,550,000
2024-09-27	0.320	0.320	0.310	0.320	0.320	250,000
2024-09-26	0.305	0.335	0.305	0.335	0.335	50,000
2024-09-25	0.315	0.340	0.315	0.340	0.340	180,000
2024-09-24	0.335	0.340	0.260	0.315	0.315	4,260,000
2024-09-23	0.330	0.340	0.330	0.340	0.340	460,000
2024-09-20	0.350	0.350	0.335	0.340	0.340	480,000
2024-09-19	0.340	0.370	0.340	0.350	0.350	780,000
2024-09-17	0.345	0.345	0.345	0.345	0.345	90,000
2024-09-16	0.345	0.345	0.340	0.345	0.345	370,000
2024-09-13	0.350	0.355	0.350	0.350	0.350	470,000
2024-09-12	0.330	0.350	0.330	0.340	0.340	930,000
2024-09-11	0.335	0.335	0.335	0.335	0.335	0
2024-09-10	0.335	0.335	0.335	0.335	0.335	120,000
2024-09-09	0.330	0.335	0.330	0.335	0.335	200,000
2024-09-05	0.325	0.340	0.325	0.330	0.330	50,000
2024-09-04	0.315	0.330	0.315	0.330	0.330	200,000
2024-09-03	0.315	0.335	0.315	0.330	0.330	18,390,000
2024-09-02	0.305	0.335	0.305	0.335	0.335	750,000
2024-08-30	0.325	0.330	0.305	0.315	0.315	1,450,000
2024-08-29	0.325	0.335	0.325	0.330	0.330	200,000
2024-08-28	0.340	0.345	0.320	0.330	0.330	510,000
2024-08-27	0.340	0.345	0.340	0.345	0.345	200,000
2024-08-26	0.350	0.350	0.340	0.345	0.345	430,000
2024-08-23	0.360	0.360	0.345	0.360	0.360	590,000
2024-08-22	0.325	0.360	0.325	0.360	0.360	1,830,000
2024-08-21	0.320	0.320	0.320	0.320	0.320	170,000
2024-08-20	0.320	0.325	0.310	0.315	0.315	570,000
2024-08-19	0.360	0.360	0.315	0.315	0.315	1,610,000
2024-08-16	0.315	0.345	0.315	0.340	0.340	2,350,000
2024-08-15	0.290	0.310	0.290	0.310	0.310	1,220,000
2024-08-14	0.290	0.290	0.285	0.285	0.285	250,000
2024-08-13	0.290	0.290	0.290	0.290	0.290	20,000
2024-08-12	0.280	0.300	0.280	0.290	0.290	2,080,000
2024-08-09	0.275	0.280	0.275	0.280	0.280	140,000

← NewerPage 9 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.