I-Cable Communications Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.056	0.061	0.056	0.061	0.061	9,380,000
2025-08-04	0.058	0.062	0.056	0.056	0.056	20,703,065
2025-08-01	0.053	0.060	0.052	0.058	0.058	50,303,298
2025-07-31	0.045	0.054	0.045	0.052	0.052	19,260,420
2025-07-30	0.046	0.048	0.042	0.047	0.047	5,093,982
2025-07-29	0.046	0.046	0.043	0.045	0.045	10,344,291
2025-07-28	0.046	0.046	0.042	0.046	0.046	14,226,848
2025-07-25	0.043	0.045	0.040	0.044	0.044	10,388,997
2025-07-24	0.042	0.044	0.040	0.041	0.041	25,560,908
2025-07-23	0.037	0.042	0.035	0.042	0.042	17,154,443
2025-07-22	0.035	0.037	0.035	0.037	0.037	194,851
2025-07-21	0.037	0.037	0.035	0.037	0.037	5,183,069
2025-07-18	0.037	0.038	0.037	0.038	0.038	352,421
2025-07-17	0.039	0.039	0.039	0.039	0.039	1,141,999
2025-07-16	0.039	0.039	0.039	0.039	0.039	28,311
2025-07-15	0.038	0.039	0.038	0.038	0.038	1,919,409
2025-07-14	0.038	0.038	0.037	0.038	0.038	520,738
2025-07-11	0.039	0.039	0.037	0.038	0.038	415,864
2025-07-10	0.036	0.038	0.036	0.038	0.038	228,712
2025-07-09	0.036	0.038	0.036	0.038	0.038	2,651,533
2025-07-08	0.037	0.038	0.037	0.038	0.038	1,569,897
2025-07-07	0.038	0.038	0.036	0.037	0.037	778,483
2025-07-04	0.038	0.038	0.036	0.037	0.037	3,407,645
2025-07-03	0.036	0.038	0.036	0.037	0.037	551,394
2025-07-02	0.037	0.038	0.037	0.038	0.038	1,785,233
2025-06-30	0.037	0.039	0.037	0.038	0.038	4,134,441
2025-06-27	0.037	0.040	0.037	0.039	0.039	8,670,304
2025-06-26	0.037	0.038	0.036	0.037	0.037	2,040,212
2025-06-25	0.038	0.039	0.038	0.038	0.038	6,234,832
2025-06-24	0.036	0.038	0.036	0.038	0.038	9,215,698
2025-06-23	0.034	0.035	0.034	0.035	0.035	3,540,766
2025-06-20	0.036	0.036	0.033	0.034	0.034	6,316,497
2025-06-19	0.038	0.039	0.036	0.037	0.037	9,961,223
2025-06-18	0.039	0.039	0.036	0.038	0.038	3,736,695
2025-06-17	0.039	0.040	0.038	0.039	0.039	11,855,180
2025-06-16	0.038	0.040	0.035	0.039	0.039	20,708,241
2025-06-13	0.032	0.036	0.032	0.035	0.035	23,649,263
2025-06-12	0.032	0.032	0.030	0.032	0.032	2,888,401
2025-06-11	0.030	0.032	0.029	0.031	0.031	7,906,424
2025-06-10	0.029	0.032	0.029	0.031	0.031	6,496,577
2025-06-09	0.028	0.028	0.028	0.028	0.028	80,254
2025-06-06	0.029	0.029	0.028	0.029	0.029	1,520,766
2025-06-05	0.029	0.030	0.029	0.030	0.030	730,684
2025-06-04	0.028	0.032	0.028	0.031	0.031	11,973,671
2025-06-03	0.027	0.028	0.027	0.028	0.028	67,023
2025-06-02	0.029	0.029	0.027	0.028	0.028	118,277
2025-05-30	0.028	0.029	0.028	0.029	0.029	907,776
2025-05-29	0.027	0.028	0.027	0.028	0.028	817,622
2025-05-28	0.027	0.027	0.027	0.027	0.027	0
2025-05-27	0.026	0.027	0.026	0.027	0.027	3,100,100
2025-05-26	0.027	0.027	0.026	0.027	0.027	2,124,698
2025-05-23	0.028	0.028	0.027	0.028	0.028	260,845
2025-05-22	0.028	0.028	0.027	0.028	0.028	2,358,755
2025-05-21	0.028	0.029	0.028	0.029	0.029	7,559,707
2025-05-20	0.028	0.029	0.027	0.029	0.029	8,432,980
2025-05-19	0.026	0.028	0.026	0.028	0.028	2,028,766
2025-05-16	0.026	0.026	0.025	0.026	0.026	571,983
2025-05-15	0.025	0.026	0.025	0.025	0.025	1,305,187
2025-05-14	0.027	0.027	0.027	0.027	0.027	40,000
2025-05-13	0.026	0.027	0.026	0.027	0.027	1,528,341

← NewerPage 6 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.