I-Cable Communications Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.026	0.027	0.026	0.027	0.027	4,269,667
2024-08-09	0.026	0.028	0.026	0.028	0.028	850,000
2024-08-08	0.027	0.027	0.026	0.027	0.027	1,327,709
2024-08-07	0.027	0.028	0.027	0.028	0.028	2,380,000
2024-08-06	0.026	0.028	0.026	0.028	0.028	712,225
2024-08-05	0.028	0.028	0.028	0.028	0.028	0
2024-08-02	0.027	0.028	0.027	0.028	0.028	1,140,000
2024-08-01	0.028	0.028	0.028	0.028	0.028	1,220,000
2024-07-31	0.028	0.029	0.027	0.029	0.029	899,886
2024-07-30	0.028	0.029	0.028	0.029	0.029	500,000
2024-07-29	0.031	0.031	0.027	0.028	0.028	392,804
2024-07-26	0.029	0.029	0.028	0.029	0.029	1,420,000
2024-07-25	0.028	0.029	0.028	0.029	0.029	1,341,255
2024-07-24	0.028	0.028	0.027	0.027	0.027	1,695,463
2024-07-23	0.028	0.029	0.027	0.028	0.028	5,303,388
2024-07-22	0.028	0.029	0.028	0.028	0.028	2,103,654
2024-07-19	0.027	0.028	0.026	0.027	0.027	3,122,773
2024-07-18	0.028	0.030	0.025	0.026	0.026	10,161,532
2024-07-17	0.029	0.030	0.029	0.030	0.030	40,000
2024-07-16	0.029	0.030	0.028	0.029	0.029	1,111,241
2024-07-15	0.030	0.031	0.028	0.029	0.029	5,340,000
2024-07-12	0.030	0.031	0.030	0.031	0.031	616,395
2024-07-11	0.031	0.031	0.031	0.031	0.031	0
2024-07-10	0.031	0.031	0.030	0.031	0.031	623,636
2024-07-09	0.030	0.031	0.030	0.030	0.030	429,962
2024-07-08	0.031	0.031	0.031	0.031	0.031	0
2024-07-05	0.030	0.031	0.030	0.031	0.031	908,347
2024-07-04	0.031	0.032	0.030	0.031	0.031	704,543
2024-07-03	0.032	0.032	0.030	0.031	0.031	140,585
2024-07-02	0.030	0.031	0.030	0.031	0.031	636,226
2024-06-28	0.032	0.032	0.031	0.032	0.032	2,428,456
2024-06-27	0.031	0.032	0.031	0.032	0.032	1,341,711
2024-06-26	0.032	0.032	0.030	0.030	0.030	1,210,766
2024-06-25	0.032	0.032	0.030	0.031	0.031	976,666
2024-06-24	0.027	0.032	0.027	0.029	0.029	7,785,000
2024-06-21	0.028	0.029	0.028	0.029	0.029	2,336,098
2024-06-20	0.028	0.029	0.028	0.029	0.029	400,999
2024-06-19	0.029	0.029	0.028	0.029	0.029	4,205,988
2024-06-18	0.029	0.029	0.029	0.029	0.029	0
2024-06-17	0.028	0.029	0.028	0.029	0.029	3,619,833
2024-06-14	0.028	0.029	0.028	0.029	0.029	2,400,000
2024-06-13	0.030	0.030	0.028	0.030	0.030	599,115
2024-06-12	0.031	0.031	0.029	0.030	0.030	1,884,193
2024-06-11	0.030	0.031	0.030	0.031	0.031	3,309,484
2024-06-07	0.030	0.031	0.030	0.031	0.031	1,611,220
2024-06-06	0.030	0.031	0.030	0.031	0.031	1,568,418
2024-06-05	0.031	0.031	0.030	0.031	0.031	320,000
2024-06-04	0.031	0.031	0.030	0.031	0.031	1,620,000
2024-06-03	0.030	0.031	0.030	0.031	0.031	1,080,000
2024-05-31	0.034	0.034	0.030	0.031	0.031	18,983,497
2024-05-30	0.033	0.034	0.033	0.034	0.034	670,518
2024-05-29	0.035	0.036	0.034	0.034	0.034	12,461,533
2024-05-28	0.038	0.040	0.036	0.036	0.036	12,166,769
2024-05-27	0.037	0.043	0.035	0.038	0.038	32,375,333
2024-05-24	0.029	0.037	0.029	0.036	0.036	72,192,938
2024-05-23	0.029	0.029	0.028	0.028	0.028	1,448,000
2024-05-22	0.030	0.030	0.030	0.030	0.030	0
2024-05-21	0.030	0.030	0.029	0.030	0.030	843,551
2024-05-20	0.030	0.031	0.028	0.030	0.030	6,716,395
2024-05-17	0.028	0.030	0.028	0.029	0.029	2,678,743

← NewerPage 10 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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