I-Cable Communications Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.027	0.028	0.027	0.028	0.028	688,675
2024-05-14	0.027	0.028	0.027	0.028	0.028	420,410
2024-05-13	0.028	0.028	0.028	0.028	0.028	0
2024-05-10	0.027	0.028	0.027	0.028	0.028	1,298,325
2024-05-09	0.027	0.028	0.027	0.028	0.028	1,000,766
2024-05-08	0.027	0.028	0.027	0.028	0.028	530,000
2024-05-07	0.028	0.028	0.027	0.028	0.028	81,266
2024-05-06	0.029	0.029	0.028	0.029	0.029	802,806
2024-05-03	0.028	0.029	0.027	0.028	0.028	1,393,083
2024-05-02	0.028	0.029	0.027	0.028	0.028	1,613,942
2024-04-30	0.028	0.029	0.027	0.028	0.028	2,147,027
2024-04-29	0.026	0.028	0.026	0.028	0.028	6,506,010
2024-04-26	0.027	0.027	0.026	0.027	0.027	1,750,011
2024-04-25	0.025	0.027	0.025	0.027	0.027	146,291
2024-04-24	0.027	0.027	0.026	0.026	0.026	3,182,532
2024-04-23	0.026	0.027	0.026	0.026	0.026	837,190
2024-04-22	0.027	0.028	0.027	0.028	0.028	960,000
2024-04-19	0.027	0.028	0.026	0.027	0.027	467,537
2024-04-18	0.028	0.028	0.028	0.028	0.028	0
2024-04-17	0.028	0.028	0.026	0.028	0.028	80,000
2024-04-16	0.029	0.029	0.027	0.027	0.027	1,346,090
2024-04-15	0.026	0.028	0.026	0.028	0.028	7,552,809
2024-04-12	0.026	0.027	0.026	0.027	0.027	775,875
2024-04-11	0.026	0.027	0.026	0.027	0.027	3,723,206
2024-04-10	0.026	0.027	0.026	0.027	0.027	3,133,530
2024-04-09	0.027	0.028	0.026	0.027	0.027	1,561,998
2024-04-08	0.026	0.027	0.026	0.027	0.027	2,371,002
2024-04-05	0.028	0.028	0.028	0.028	0.028	0
2024-04-03	0.026	0.028	0.026	0.028	0.028	972,486
2024-04-02	0.028	0.028	0.026	0.028	0.028	355,554
2024-03-28	0.027	0.028	0.027	0.028	0.028	626,131
2024-03-27	0.028	0.029	0.026	0.029	0.029	2,521,498
2024-03-26	0.030	0.030	0.027	0.029	0.029	10,052,947
2024-03-25	0.029	0.030	0.029	0.030	0.030	47,770
2024-03-22	0.029	0.031	0.029	0.029	0.029	2,037,629
2024-03-21	0.029	0.029	0.029	0.029	0.029	68,423
2024-03-20	0.030	0.031	0.029	0.031	0.031	2,440,172
2024-03-19	0.030	0.031	0.030	0.031	0.031	2,735,609
2024-03-18	0.029	0.030	0.028	0.030	0.030	3,164,996
2024-03-15	0.030	0.030	0.028	0.028	0.028	2,840,000
2024-03-14	0.030	0.030	0.029	0.030	0.030	108,984
2024-03-13	0.029	0.030	0.029	0.030	0.030	510,000
2024-03-12	0.030	0.030	0.029	0.030	0.030	5,586,408
2024-03-11	0.029	0.030	0.029	0.030	0.030	805,605
2024-03-08	0.030	0.030	0.029	0.030	0.030	650,201
2024-03-07	0.029	0.030	0.028	0.029	0.029	1,845,493
2024-03-06	0.030	0.030	0.029	0.030	0.030	2,013,734
2024-03-05	0.032	0.032	0.030	0.031	0.031	2,821,031
2024-03-04	0.032	0.032	0.031	0.031	0.031	1,500,100
2024-03-01	0.030	0.032	0.030	0.032	0.032	2,520,766
2024-02-29	0.033	0.033	0.031	0.032	0.032	2,560,000
2024-02-28	0.033	0.033	0.033	0.033	0.033	0
2024-02-27	0.033	0.033	0.033	0.033	0.033	0
2024-02-26	0.031	0.032	0.031	0.032	0.032	2,040,000
2024-02-23	0.032	0.032	0.031	0.032	0.032	1,349,895
2024-02-22	0.030	0.032	0.030	0.032	0.032	3,985,752
2024-02-21	0.032	0.032	0.030	0.032	0.032	1,109,465
2024-02-20	0.032	0.032	0.030	0.031	0.031	1,180,598
2024-02-19	0.032	0.032	0.031	0.032	0.032	940,252
2024-02-16	0.033	0.033	0.033	0.033	0.033	0

← NewerPage 11 of 21 · 1,229 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.