ICO Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.295	0.310	0.295	0.310	0.310	400,000
2025-10-27	0.310	0.310	0.310	0.310	0.310	0
2025-10-24	0.310	0.310	0.310	0.310	0.310	0
2025-10-23	0.310	0.310	0.310	0.310	0.310	0
2025-10-22	0.275	0.310	0.275	0.310	0.310	48,000
2025-10-21	0.310	0.310	0.310	0.310	0.310	0
2025-10-20	0.295	0.310	0.250	0.310	0.310	835,600
2025-10-17	0.310	0.310	0.310	0.310	0.310	0
2025-10-16	0.310	0.310	0.310	0.310	0.310	0
2025-10-15	0.320	0.320	0.310	0.310	0.310	16,000
2025-10-14	0.300	0.300	0.300	0.300	0.300	64,000
2025-10-13	0.320	0.320	0.320	0.320	0.320	276,800
2025-10-10	0.310	0.320	0.300	0.320	0.320	276,800
2025-10-09	0.335	0.340	0.330	0.330	0.330	40,000
2025-10-08	0.335	0.335	0.335	0.335	0.335	0
2025-10-06	0.335	0.335	0.335	0.335	0.335	0
2025-10-03	0.335	0.335	0.335	0.335	0.335	1,600
2025-10-02	0.305	0.340	0.295	0.340	0.340	585,200
2025-09-30	0.340	0.340	0.340	0.340	0.340	4,800
2025-09-29	0.340	0.340	0.340	0.340	0.340	0
2025-09-26	0.340	0.340	0.340	0.340	0.340	0
2025-09-25	0.295	0.345	0.295	0.340	0.340	632,000
2025-09-24	0.300	0.300	0.300	0.300	0.300	96,000
2025-09-23	0.310	0.310	0.310	0.310	0.310	136,000
2025-09-22	0.325	0.325	0.305	0.310	0.310	2,168,000
2025-09-19	0.320	0.325	0.310	0.325	0.325	612,000
2025-09-18	0.315	0.330	0.315	0.320	0.320	1,326,000
2025-09-17	0.310	0.340	0.300	0.325	0.325	1,848,000
2025-09-16	0.340	0.340	0.340	0.340	0.340	0
2025-09-15	0.345	0.345	0.345	0.345	0.345	8,000
2025-09-12	0.335	0.340	0.335	0.335	0.335	80,000
2025-09-11	0.345	0.345	0.345	0.345	0.345	0
2025-09-10	0.340	0.350	0.340	0.345	0.345	32,000
2025-09-09	0.340	0.340	0.340	0.340	0.340	0
2025-09-08	0.340	0.340	0.340	0.340	0.340	0
2025-09-05	0.335	0.345	0.335	0.345	0.345	184,000
2025-09-04	0.310	0.310	0.310	0.310	0.310	104,000
2025-09-03	0.335	0.335	0.330	0.330	0.330	8,000
2025-09-02	0.330	0.330	0.330	0.330	0.330	0
2025-09-01	0.360	0.365	0.320	0.340	0.330	2,072,000
2025-08-29	0.345	0.345	0.345	0.345	0.334	0
2025-08-28	0.350	0.350	0.350	0.350	0.339	0
2025-08-27	0.350	0.350	0.350	0.350	0.339	0
2025-08-26	0.350	0.350	0.350	0.350	0.339	0
2025-08-25	0.345	0.350	0.345	0.350	0.339	136,000
2025-08-22	0.355	0.365	0.325	0.365	0.354	128,065
2025-08-21	0.365	0.365	0.355	0.355	0.344	168,000
2025-08-20	0.310	0.365	0.310	0.365	0.354	104,400
2025-08-19	0.350	0.350	0.350	0.350	0.339	0
2025-08-18	0.350	0.350	0.350	0.350	0.339	0
2025-08-15	0.305	0.330	0.305	0.330	0.320	24,000
2025-08-14	0.330	0.330	0.330	0.330	0.320	0
2025-08-13	0.330	0.330	0.330	0.330	0.320	24,000
2025-08-12	0.310	0.335	0.310	0.330	0.320	42,000
2025-08-11	0.335	0.335	0.335	0.335	0.325	0
2025-08-08	0.335	0.335	0.335	0.335	0.325	0
2025-08-07	0.335	0.335	0.330	0.335	0.325	152,000
2025-08-06	0.335	0.335	0.335	0.335	0.325	0
2025-08-05	0.330	0.335	0.330	0.335	0.325	320,000
2025-08-04	0.330	0.330	0.330	0.330	0.320	752,000

← NewerPage 5 of 21 · 1,229 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.