ICO Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	0.275	0.305	0.275	0.305	0.305	4,392,000
2026-01-23	0.270	0.290	0.270	0.285	0.285	4,496,000
2026-01-22	0.270	0.270	0.270	0.270	0.270	40,000
2026-01-21	0.280	0.280	0.280	0.280	0.280	27,200
2026-01-20	0.280	0.280	0.280	0.280	0.280	0
2026-01-19	0.280	0.280	0.280	0.280	0.280	0
2026-01-16	0.280	0.280	0.280	0.280	0.280	27,200
2026-01-15	0.300	0.300	0.300	0.300	0.300	0
2026-01-14	0.300	0.300	0.300	0.300	0.300	0
2026-01-13	0.300	0.300	0.300	0.300	0.300	0
2026-01-12	0.300	0.300	0.300	0.300	0.300	0
2026-01-09	0.300	0.300	0.300	0.300	0.300	0
2026-01-08	0.300	0.300	0.300	0.300	0.300	0
2026-01-07	0.300	0.300	0.300	0.300	0.300	88,000
2026-01-06	0.305	0.325	0.305	0.305	0.305	252,000
2026-01-05	0.295	0.295	0.290	0.290	0.290	80,800
2026-01-02	0.295	0.305	0.270	0.285	0.285	248,000
2025-12-31	0.290	0.290	0.290	0.290	0.290	8,000
2025-12-30	0.290	0.290	0.285	0.285	0.285	32,000
2025-12-29	0.285	0.285	0.285	0.285	0.285	8,000
2025-12-24	0.315	0.315	0.290	0.290	0.290	494,800
2025-12-23	0.315	0.315	0.315	0.315	0.315	0
2025-12-22	0.315	0.320	0.315	0.315	0.315	264,000
2025-12-19	0.315	0.325	0.290	0.290	0.290	200,000
2025-12-18	0.315	0.315	0.300	0.305	0.305	418,000
2025-12-17	0.300	0.305	0.290	0.305	0.305	520,000
2025-12-16	0.340	0.385	0.305	0.315	0.315	13,290,800
2025-12-15	0.305	0.355	0.305	0.350	0.350	24,000
2025-12-12	0.320	0.320	0.320	0.320	0.320	0
2025-12-11	0.320	0.320	0.320	0.320	0.320	0
2025-12-10	0.320	0.320	0.320	0.320	0.320	1,112,000
2025-12-09	0.305	0.320	0.300	0.320	0.320	136,000
2025-12-08	0.325	0.325	0.315	0.315	0.315	120,000
2025-12-05	0.310	0.360	0.310	0.350	0.350	1,136,000
2025-12-04	0.270	0.340	0.265	0.295	0.295	6,968,000
2025-12-03	0.265	0.320	0.265	0.310	0.310	872,000
2025-12-02	0.285	0.285	0.285	0.285	0.285	0
2025-12-01	0.285	0.285	0.285	0.285	0.285	112,000
2025-11-28	0.270	0.270	0.270	0.270	0.270	0
2025-11-27	0.275	0.300	0.250	0.270	0.270	1,040,000
2025-11-26	0.330	0.350	0.240	0.290	0.290	18,696,000
2025-11-25	0.290	0.330	0.285	0.305	0.305	12,236,400
2025-11-24	0.305	0.310	0.305	0.310	0.310	8,392,000
2025-11-21	0.310	0.310	0.310	0.310	0.310	0
2025-11-20	0.310	0.310	0.310	0.310	0.310	0
2025-11-19	0.310	0.310	0.310	0.310	0.310	0
2025-11-18	0.310	0.310	0.310	0.310	0.310	0
2025-11-17	0.310	0.310	0.310	0.310	0.310	0
2025-11-14	0.305	0.310	0.300	0.310	0.310	32,000
2025-11-13	0.305	0.305	0.305	0.305	0.305	0
2025-11-12	0.305	0.305	0.305	0.305	0.305	54,000
2025-11-11	0.310	0.320	0.310	0.320	0.320	3,603,200
2025-11-10	0.310	0.310	0.310	0.310	0.310	0
2025-11-07	0.310	0.310	0.310	0.310	0.310	0
2025-11-06	0.310	0.310	0.310	0.310	0.310	0
2025-11-05	0.310	0.310	0.310	0.310	0.310	0
2025-11-04	0.310	0.310	0.310	0.310	0.310	0
2025-11-03	0.310	0.310	0.310	0.310	0.310	0
2025-10-31	0.310	0.310	0.310	0.310	0.310	64,000
2025-10-30	0.310	0.310	0.310	0.310	0.310	2,000

← NewerPage 4 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-09-02	0.0105 HKD
2024-08-29	0.0100 HKD

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