I-Cable Communications Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.029	0.030	0.028	0.029	0.029	2,136,689
2024-11-07	0.030	0.030	0.030	0.030	0.030	22,158
2024-11-06	0.029	0.030	0.029	0.029	0.029	1,367,253
2024-11-05	0.029	0.030	0.029	0.030	0.030	2,612,267
2024-11-04	0.029	0.031	0.029	0.031	0.031	3,096,162
2024-11-01	0.029	0.031	0.029	0.031	0.031	2,140,843
2024-10-31	0.030	0.030	0.030	0.030	0.030	0
2024-10-30	0.030	0.030	0.030	0.030	0.030	0
2024-10-29	0.031	0.031	0.031	0.031	0.031	20,000
2024-10-28	0.029	0.031	0.029	0.031	0.031	1,248,533
2024-10-25	0.029	0.030	0.029	0.030	0.030	700,766
2024-10-24	0.031	0.031	0.029	0.031	0.031	1,570,843
2024-10-23	0.029	0.030	0.029	0.030	0.030	1,284,297
2024-10-22	0.031	0.031	0.031	0.031	0.031	0
2024-10-21	0.029	0.031	0.029	0.031	0.031	82,043
2024-10-18	0.029	0.032	0.029	0.030	0.030	3,937,580
2024-10-17	0.030	0.033	0.029	0.030	0.030	4,855,666
2024-10-16	0.031	0.032	0.030	0.032	0.032	1,856,846
2024-10-15	0.034	0.035	0.031	0.032	0.032	2,473,875
2024-10-14	0.035	0.036	0.033	0.034	0.034	1,922,650
2024-10-10	0.032	0.039	0.032	0.035	0.035	39,160,203
2024-10-09	0.033	0.033	0.028	0.031	0.031	12,130,306
2024-10-08	0.039	0.039	0.033	0.034	0.034	10,563,361
2024-10-07	0.035	0.040	0.033	0.038	0.038	20,085,411
2024-10-04	0.029	0.035	0.029	0.033	0.033	27,218,798
2024-10-03	0.028	0.029	0.027	0.029	0.029	7,474,190
2024-10-02	0.027	0.029	0.025	0.029	0.029	8,635,964
2024-09-30	0.027	0.028	0.026	0.027	0.027	5,764,778
2024-09-27	0.025	0.027	0.025	0.027	0.027	1,872,122
2024-09-26	0.025	0.026	0.025	0.026	0.026	3,971,613
2024-09-25	0.025	0.025	0.024	0.025	0.025	321,434
2024-09-24	0.024	0.025	0.024	0.024	0.024	5,505,460
2024-09-23	0.026	0.026	0.024	0.025	0.025	400,000
2024-09-20	0.024	0.026	0.024	0.026	0.026	591,451
2024-09-19	0.026	0.026	0.024	0.025	0.025	532,748
2024-09-17	0.026	0.026	0.026	0.026	0.026	0
2024-09-16	0.026	0.026	0.026	0.026	0.026	0
2024-09-13	0.024	0.026	0.024	0.026	0.026	78,923
2024-09-12	0.025	0.027	0.025	0.026	0.026	1,403,511
2024-09-11	0.025	0.025	0.025	0.025	0.025	0
2024-09-10	0.025	0.025	0.024	0.024	0.024	300,000
2024-09-09	0.024	0.026	0.024	0.026	0.026	1,220,000
2024-09-05	0.024	0.025	0.023	0.025	0.025	1,354,450
2024-09-04	0.025	0.026	0.024	0.026	0.026	470,100
2024-09-03	0.026	0.026	0.026	0.026	0.026	80,000
2024-09-02	0.026	0.026	0.026	0.026	0.026	40,000
2024-08-30	0.024	0.027	0.024	0.025	0.025	1,437,984
2024-08-29	0.025	0.026	0.024	0.026	0.026	600,971
2024-08-28	0.027	0.027	0.025	0.025	0.025	664,000
2024-08-27	0.026	0.026	0.026	0.026	0.026	900,100
2024-08-26	0.025	0.026	0.024	0.026	0.026	4,071,782
2024-08-23	0.025	0.026	0.025	0.026	0.026	593,635
2024-08-22	0.025	0.027	0.025	0.026	0.026	8,963,985
2024-08-21	0.026	0.027	0.026	0.026	0.026	346,457
2024-08-20	0.025	0.026	0.024	0.026	0.026	1,497,294
2024-08-19	0.025	0.026	0.025	0.026	0.026	1,150,000
2024-08-16	0.025	0.027	0.025	0.027	0.027	445,067
2024-08-15	0.026	0.026	0.025	0.026	0.026	2,189,637
2024-08-14	0.025	0.026	0.025	0.026	0.026	1,279,826
2024-08-13	0.026	0.026	0.025	0.026	0.026	5,340,000

← NewerPage 9 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.