I-Cable Communications Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.032	0.033	0.031	0.032	0.032	722,298
2024-02-14	0.032	0.032	0.032	0.032	0.032	163,452
2024-02-09	0.032	0.032	0.032	0.032	0.032	140,000
2024-02-08	0.031	0.032	0.030	0.032	0.032	968,797
2024-02-07	0.031	0.032	0.030	0.032	0.032	3,203,072
2024-02-06	0.032	0.033	0.031	0.032	0.032	3,582,430
2024-02-05	0.032	0.034	0.032	0.034	0.034	143,230
2024-02-02	0.035	0.035	0.035	0.035	0.035	27,666
2024-02-01	0.035	0.035	0.033	0.034	0.034	170,575
2024-01-31	0.033	0.035	0.033	0.034	0.034	1,520,000
2024-01-30	0.033	0.033	0.031	0.033	0.033	591,164
2024-01-29	0.032	0.032	0.032	0.032	0.032	802,243
2024-01-26	0.035	0.035	0.031	0.032	0.032	3,787,650
2024-01-25	0.033	0.034	0.033	0.034	0.034	2,941,404
2024-01-24	0.032	0.035	0.032	0.035	0.035	700,554
2024-01-23	0.034	0.035	0.032	0.034	0.034	1,152,234
2024-01-22	0.034	0.035	0.033	0.034	0.034	2,042,554
2024-01-19	0.035	0.036	0.034	0.036	0.036	1,414,882
2024-01-18	0.034	0.035	0.034	0.035	0.035	180,766
2024-01-17	0.037	0.037	0.034	0.035	0.035	2,841,478
2024-01-16	0.037	0.037	0.035	0.035	0.035	1,470,878
2024-01-15	0.036	0.036	0.036	0.036	0.036	1,437,118
2024-01-12	0.038	0.038	0.038	0.038	0.038	173,364
2024-01-11	0.038	0.038	0.038	0.038	0.038	0
2024-01-10	0.038	0.038	0.036	0.037	0.037	366,056
2024-01-09	0.038	0.038	0.036	0.037	0.037	1,660,000
2024-01-08	0.036	0.038	0.036	0.038	0.038	3,321,752
2024-01-05	0.036	0.038	0.036	0.037	0.037	837,207
2024-01-04	0.037	0.038	0.037	0.038	0.038	265,727
2024-01-03	0.037	0.038	0.037	0.038	0.038	1,041,103
2024-01-02	0.035	0.037	0.035	0.037	0.037	1,453,741
2023-12-29	0.036	0.036	0.034	0.034	0.034	1,116,775
2023-12-28	0.036	0.036	0.034	0.036	0.036	1,307,702
2023-12-27	0.036	0.036	0.035	0.035	0.035	120,966
2023-12-22	0.036	0.036	0.034	0.036	0.036	381,527
2023-12-21	0.037	0.037	0.034	0.036	0.036	2,265,785
2023-12-20	0.036	0.036	0.036	0.036	0.036	464,752
2023-12-19	0.038	0.038	0.038	0.038	0.038	0
2023-12-18	0.039	0.039	0.036	0.038	0.038	621,043
2023-12-15	0.036	0.037	0.035	0.037	0.037	323,370
2023-12-14	0.036	0.036	0.036	0.036	0.036	641,386
2023-12-13	0.037	0.037	0.035	0.036	0.036	476,259
2023-12-12	0.036	0.036	0.036	0.036	0.036	1,470,000
2023-12-11	0.036	0.036	0.034	0.036	0.036	920,000
2023-12-08	0.035	0.035	0.035	0.035	0.035	3,368,589
2023-12-07	0.037	0.037	0.035	0.037	0.037	240,577
2023-12-06	0.036	0.037	0.036	0.037	0.037	654,806
2023-12-05	0.036	0.037	0.036	0.037	0.037	47,354
2023-12-04	0.035	0.037	0.035	0.037	0.037	447,022
2023-12-01	0.037	0.037	0.035	0.036	0.036	200,330
2023-11-30	0.036	0.037	0.036	0.036	0.036	1,690,810
2023-11-29	0.038	0.038	0.036	0.037	0.037	1,220,000
2023-11-28	0.037	0.037	0.037	0.037	0.037	821,697
2023-11-27	0.038	0.038	0.036	0.037	0.037	1,440,000
2023-11-24	0.037	0.038	0.037	0.038	0.038	940,000
2023-11-23	0.037	0.038	0.037	0.038	0.038	2,991,268
2023-11-22	0.039	0.039	0.037	0.038	0.038	132,031
2023-11-21	0.038	0.038	0.037	0.038	0.038	4,476,914
2023-11-20	0.038	0.038	0.037	0.037	0.037	2,060,000
2023-11-17	0.036	0.038	0.036	0.038	0.038	845,186

← NewerPage 12 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.