I-Cable Communications Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.028	0.030	0.028	0.030	0.030	783,118
2025-02-07	0.028	0.029	0.028	0.029	0.029	178,548
2025-02-06	0.029	0.030	0.028	0.029	0.029	3,154,622
2025-02-05	0.027	0.028	0.027	0.028	0.028	753,333
2025-02-04	0.027	0.029	0.027	0.029	0.029	842,295
2025-02-03	0.031	0.031	0.027	0.029	0.029	9,520,076
2025-01-28	0.030	0.030	0.029	0.029	0.029	0
2025-01-27	0.029	0.029	0.029	0.029	0.029	2,045,528
2025-01-24	0.028	0.029	0.028	0.028	0.028	611,496
2025-01-23	0.029	0.029	0.027	0.028	0.028	1,966,871
2025-01-22	0.028	0.028	0.028	0.028	0.028	0
2025-01-21	0.030	0.030	0.028	0.029	0.029	429,135
2025-01-20	0.027	0.029	0.027	0.029	0.029	158,970
2025-01-17	0.031	0.031	0.027	0.029	0.029	85,758
2025-01-16	0.028	0.029	0.028	0.029	0.029	1,763,996
2025-01-15	0.028	0.029	0.027	0.027	0.027	511,496
2025-01-14	0.028	0.029	0.028	0.029	0.029	2,382,121
2025-01-13	0.028	0.028	0.027	0.028	0.028	2,240,153
2025-01-10	0.029	0.029	0.028	0.029	0.029	580,929
2025-01-09	0.028	0.029	0.028	0.029	0.029	276,505
2025-01-08	0.027	0.029	0.027	0.029	0.029	324,598
2025-01-07	0.029	0.029	0.028	0.029	0.029	880,554
2025-01-06	0.029	0.029	0.029	0.029	0.029	0
2025-01-03	0.030	0.030	0.029	0.029	0.029	405,532
2025-01-02	0.030	0.030	0.030	0.030	0.030	0
2024-12-31	0.030	0.030	0.030	0.030	0.030	0
2024-12-30	0.029	0.030	0.028	0.030	0.030	435,344
2024-12-27	0.030	0.030	0.028	0.030	0.030	2,199,929
2024-12-24	0.030	0.030	0.030	0.030	0.030	0
2024-12-23	0.029	0.030	0.029	0.030	0.030	824,816
2024-12-20	0.030	0.030	0.030	0.030	0.030	22,099
2024-12-19	0.029	0.030	0.029	0.030	0.030	980,057
2024-12-18	0.031	0.031	0.030	0.031	0.031	197,298
2024-12-17	0.031	0.031	0.030	0.031	0.031	2,100,000
2024-12-16	0.031	0.031	0.030	0.031	0.031	542,766
2024-12-13	0.030	0.030	0.030	0.030	0.030	0
2024-12-12	0.031	0.031	0.031	0.031	0.031	0
2024-12-11	0.032	0.032	0.029	0.031	0.031	843,104
2024-12-10	0.031	0.032	0.031	0.032	0.032	836,702
2024-12-09	0.029	0.030	0.029	0.030	0.030	1,142,000
2024-12-06	0.030	0.031	0.030	0.031	0.031	140,379
2024-12-05	0.030	0.030	0.030	0.030	0.030	0
2024-12-04	0.031	0.031	0.031	0.031	0.031	0
2024-12-03	0.031	0.031	0.030	0.031	0.031	820,702
2024-12-02	0.031	0.031	0.030	0.031	0.031	280,000
2024-11-29	0.031	0.031	0.031	0.031	0.031	0
2024-11-28	0.031	0.031	0.030	0.030	0.030	760,277
2024-11-27	0.032	0.032	0.030	0.031	0.031	122,591
2024-11-26	0.032	0.033	0.032	0.032	0.032	1,130,221
2024-11-25	0.032	0.032	0.032	0.032	0.032	0
2024-11-22	0.031	0.032	0.030	0.031	0.031	2,664,429
2024-11-21	0.030	0.031	0.030	0.031	0.031	109,799
2024-11-20	0.032	0.032	0.030	0.032	0.032	341,450
2024-11-19	0.028	0.033	0.027	0.032	0.032	10,500,000
2024-11-18	0.028	0.028	0.028	0.028	0.028	0
2024-11-15	0.027	0.028	0.027	0.028	0.028	707,664
2024-11-14	0.028	0.028	0.028	0.028	0.028	0
2024-11-13	0.028	0.028	0.027	0.028	0.028	1,696,418
2024-11-12	0.028	0.029	0.028	0.029	0.029	316,880
2024-11-11	0.029	0.030	0.028	0.029	0.029	320,300

← NewerPage 8 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.