I-Cable Communications Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.027	0.028	0.027	0.028	0.028	1,161,686
2025-05-09	0.027	0.028	0.026	0.027	0.027	768,745
2025-05-08	0.024	0.029	0.024	0.028	0.028	22,982,363
2025-05-07	0.024	0.025	0.023	0.024	0.024	1,530,038
2025-05-06	0.024	0.025	0.024	0.025	0.025	867,141
2025-05-02	0.024	0.025	0.023	0.023	0.023	1,496,016
2025-04-30	0.024	0.025	0.024	0.025	0.025	119,332
2025-04-29	0.025	0.025	0.024	0.025	0.025	164,650
2025-04-28	0.025	0.025	0.025	0.025	0.025	0
2025-04-25	0.025	0.025	0.023	0.025	0.025	1,423,511
2025-04-24	0.024	0.025	0.024	0.025	0.025	808,400
2025-04-23	0.024	0.025	0.024	0.025	0.025	1,372,166
2025-04-22	0.025	0.026	0.025	0.026	0.026	120,000
2025-04-17	0.025	0.026	0.025	0.026	0.026	6,678,843
2025-04-16	0.024	0.025	0.024	0.025	0.025	657,441
2025-04-15	0.025	0.026	0.024	0.025	0.025	9,544,361
2025-04-14	0.025	0.027	0.025	0.026	0.026	2,769,919
2025-04-11	0.025	0.025	0.024	0.025	0.025	160,000
2025-04-10	0.024	0.025	0.024	0.025	0.025	54,129
2025-04-09	0.023	0.025	0.023	0.025	0.025	1,160,000
2025-04-08	0.024	0.025	0.024	0.025	0.025	140,000
2025-04-07	0.026	0.026	0.025	0.026	0.026	5,031,498
2025-04-03	0.026	0.028	0.026	0.028	0.028	1,643,147
2025-04-02	0.028	0.028	0.027	0.028	0.028	739,981
2025-04-01	0.028	0.028	0.028	0.028	0.028	0
2025-03-31	0.029	0.029	0.029	0.029	0.029	40,080
2025-03-28	0.029	0.029	0.027	0.029	0.029	1,419,614
2025-03-27	0.028	0.029	0.028	0.028	0.028	747,000
2025-03-26	0.029	0.029	0.029	0.029	0.029	0
2025-03-25	0.028	0.029	0.027	0.027	0.027	472,032
2025-03-24	0.028	0.029	0.027	0.028	0.028	2,239,217
2025-03-21	0.026	0.028	0.026	0.028	0.028	377,557
2025-03-20	0.026	0.028	0.026	0.028	0.028	641,148
2025-03-19	0.028	0.028	0.028	0.028	0.028	0
2025-03-18	0.027	0.028	0.027	0.028	0.028	185,321
2025-03-17	0.027	0.028	0.027	0.028	0.028	608,474
2025-03-14	0.028	0.028	0.027	0.028	0.028	7,904,106
2025-03-13	0.028	0.029	0.028	0.029	0.029	1,709,333
2025-03-12	0.028	0.029	0.028	0.029	0.029	45,785
2025-03-11	0.029	0.030	0.027	0.029	0.029	1,480,000
2025-03-10	0.027	0.029	0.027	0.029	0.029	2,363,235
2025-03-07	0.029	0.029	0.027	0.028	0.028	2,147,408
2025-03-06	0.028	0.028	0.027	0.028	0.028	2,987,875
2025-03-05	0.026	0.028	0.026	0.028	0.028	2,773,604
2025-03-04	0.028	0.028	0.028	0.028	0.028	0
2025-03-03	0.027	0.028	0.026	0.028	0.028	1,539,340
2025-02-28	0.028	0.029	0.026	0.027	0.027	5,100,930
2025-02-27	0.029	0.030	0.028	0.028	0.028	4,090,135
2025-02-26	0.028	0.029	0.028	0.029	0.029	129,279
2025-02-25	0.029	0.029	0.028	0.029	0.029	624,983
2025-02-24	0.030	0.030	0.028	0.030	0.030	724,333
2025-02-21	0.030	0.030	0.027	0.029	0.029	11,286,438
2025-02-20	0.030	0.030	0.028	0.030	0.030	998,109
2025-02-19	0.028	0.030	0.028	0.029	0.029	2,192,001
2025-02-18	0.028	0.029	0.028	0.029	0.029	317,000
2025-02-17	0.027	0.030	0.027	0.030	0.030	3,467,549
2025-02-14	0.029	0.029	0.027	0.029	0.029	1,178,387
2025-02-13	0.028	0.029	0.027	0.029	0.029	457,095
2025-02-12	0.027	0.028	0.027	0.028	0.028	89,468
2025-02-11	0.029	0.030	0.027	0.029	0.029	2,072,001

← NewerPage 7 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.