I-Cable Communications Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.039	0.039	0.036	0.037	0.037	500,277
2022-11-21	0.038	0.038	0.038	0.038	0.038	2,962,659
2022-11-18	0.040	0.040	0.040	0.040	0.040	900,000
2022-11-17	0.040	0.040	0.037	0.040	0.040	2,644,792
2022-11-16	0.038	0.041	0.038	0.040	0.040	10,139,366
2022-11-15	0.035	0.036	0.035	0.036	0.036	3,760,434
2022-11-14	0.037	0.037	0.036	0.036	0.036	535,776
2022-11-11	0.036	0.038	0.036	0.037	0.037	2,200,254
2022-11-10	0.036	0.036	0.036	0.036	0.036	940,000
2022-11-09	0.034	0.035	0.034	0.035	0.035	1,624,674
2022-11-08	0.036	0.036	0.034	0.034	0.034	1,967,432
2022-11-07	0.035	0.036	0.034	0.035	0.035	3,183,870
2022-11-04	0.035	0.035	0.033	0.035	0.035	6,202,591
2022-11-03	0.037	0.037	0.031	0.034	0.034	25,028,664
2022-11-02	0.036	0.038	0.036	0.038	0.038	74,501
2022-11-01	0.039	0.039	0.035	0.038	0.038	8,092,244
2022-10-31	0.040	0.040	0.040	0.040	0.040	795,828
2022-10-28	0.040	0.041	0.040	0.041	0.041	4,442,230
2022-10-27	0.041	0.041	0.038	0.038	0.038	5,243,882
2022-10-26	0.038	0.040	0.038	0.040	0.040	1,261,787
2022-10-25	0.037	0.039	0.037	0.039	0.039	20,000
2022-10-24	0.039	0.039	0.037	0.038	0.038	6,981,886
2022-10-21	0.039	0.040	0.039	0.040	0.040	1,406,254
2022-10-20	0.039	0.039	0.039	0.039	0.039	0
2022-10-19	0.039	0.039	0.039	0.039	0.039	892,708
2022-10-18	0.040	0.040	0.038	0.040	0.040	3,488,172
2022-10-17	0.038	0.040	0.038	0.040	0.040	1,129,003
2022-10-14	0.038	0.040	0.038	0.038	0.038	482,095
2022-10-13	0.039	0.039	0.039	0.039	0.039	1,240,000
2022-10-12	0.039	0.039	0.038	0.039	0.039	5,461,002
2022-10-11	0.039	0.040	0.039	0.040	0.040	1,037,044
2022-10-10	0.040	0.044	0.039	0.041	0.041	630,818
2022-10-07	0.040	0.040	0.040	0.040	0.040	1,771,108
2022-10-06	0.041	0.041	0.041	0.041	0.041	0
2022-10-05	0.040	0.041	0.040	0.041	0.041	704,000
2022-10-03	0.039	0.041	0.039	0.041	0.041	206,360
2022-09-30	0.041	0.044	0.039	0.039	0.039	4,691,254
2022-09-29	0.040	0.041	0.040	0.041	0.041	1,078,431
2022-09-28	0.041	0.042	0.040	0.042	0.042	3,181,786
2022-09-27	0.041	0.042	0.041	0.042	0.042	800,000
2022-09-26	0.041	0.042	0.040	0.042	0.042	1,716,383
2022-09-23	0.043	0.043	0.043	0.043	0.043	601,686
2022-09-22	0.045	0.045	0.041	0.043	0.043	1,160,961
2022-09-21	0.041	0.047	0.041	0.047	0.047	1,040,531
2022-09-20	0.045	0.045	0.044	0.044	0.044	322,903
2022-09-19	0.044	0.044	0.044	0.044	0.044	322,299
2022-09-16	0.044	0.045	0.043	0.045	0.045	820,000
2022-09-15	0.045	0.045	0.044	0.044	0.044	1,420,277
2022-09-14	0.044	0.045	0.043	0.045	0.045	790,702
2022-09-13	0.045	0.055	0.045	0.046	0.046	3,302,871
2022-09-09	0.045	0.045	0.045	0.045	0.045	32,562
2022-09-08	0.047	0.049	0.046	0.046	0.046	1,813,866
2022-09-07	0.047	0.047	0.045	0.045	0.045	3,703,141
2022-09-06	0.047	0.047	0.047	0.047	0.047	701,000
2022-09-05	0.047	0.050	0.046	0.047	0.047	6,002,688
2022-09-02	0.045	0.047	0.045	0.046	0.046	3,243,830
2022-09-01	0.045	0.046	0.045	0.045	0.045	2,170,154
2022-08-31	0.044	0.044	0.043	0.043	0.043	2,603,320
2022-08-30	0.043	0.044	0.043	0.043	0.043	1,160,976
2022-08-29	0.042	0.043	0.042	0.043	0.043	2,774,146

← NewerPage 17 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.