i-Control Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	0.390	0.405	0.390	0.405	0.393	150,000
2022-05-30	0.405	0.405	0.405	0.405	0.393	0
2022-05-27	0.405	0.405	0.405	0.405	0.393	0
2022-05-26	0.370	0.405	0.370	0.405	0.393	30,000
2022-05-25	0.405	0.405	0.405	0.405	0.393	1,030,000
2022-05-24	0.405	0.405	0.405	0.405	0.393	0
2022-05-23	0.405	0.405	0.405	0.405	0.393	30,000
2022-05-20	0.370	0.420	0.370	0.420	0.408	20,000
2022-05-19	0.410	0.420	0.400	0.420	0.408	160,000
2022-05-18	0.400	0.400	0.395	0.400	0.388	20,000
2022-05-17	0.430	0.450	0.430	0.430	0.417	140,000
2022-05-16	0.445	0.445	0.445	0.445	0.432	0
2022-05-13	0.445	0.445	0.445	0.445	0.432	0
2022-05-12	0.450	0.450	0.450	0.450	0.437	0
2022-05-11	0.440	0.450	0.440	0.450	0.437	50,000
2022-05-10	0.450	0.450	0.450	0.450	0.437	0
2022-05-06	0.450	0.450	0.450	0.450	0.437	0
2022-05-05	0.450	0.450	0.450	0.450	0.437	0
2022-05-04	0.450	0.450	0.450	0.450	0.437	0
2022-05-03	0.445	0.450	0.445	0.450	0.437	30,000
2022-04-29	0.455	0.455	0.455	0.455	0.441	0
2022-04-28	0.455	0.455	0.455	0.455	0.441	0
2022-04-27	0.455	0.455	0.455	0.455	0.441	0
2022-04-26	0.455	0.455	0.455	0.455	0.441	0
2022-04-25	0.455	0.455	0.455	0.455	0.441	0
2022-04-22	0.455	0.455	0.455	0.455	0.441	0
2022-04-21	0.455	0.455	0.455	0.455	0.441	0
2022-04-20	0.455	0.455	0.455	0.455	0.441	0
2022-04-19	0.455	0.455	0.455	0.455	0.441	0
2022-04-14	0.455	0.455	0.455	0.455	0.441	0
2022-04-13	0.455	0.455	0.455	0.455	0.441	0
2022-04-12	0.455	0.455	0.455	0.455	0.441	0
2022-04-11	0.490	0.490	0.425	0.460	0.446	120,000
2022-04-08	0.465	0.465	0.465	0.465	0.451	0
2022-04-07	0.465	0.465	0.465	0.465	0.451	0
2022-04-06	0.465	0.465	0.465	0.465	0.451	0
2022-04-04	0.465	0.465	0.465	0.465	0.451	0
2022-04-01	0.465	0.465	0.465	0.465	0.451	0
2022-03-31	0.380	0.480	0.380	0.465	0.451	160,000
2022-03-30	0.420	0.420	0.420	0.420	0.408	0
2022-03-29	0.420	0.420	0.420	0.420	0.408	0
2022-03-28	0.420	0.420	0.420	0.420	0.408	30,000
2022-03-25	0.420	0.420	0.420	0.420	0.408	30,000
2022-03-24	0.460	0.460	0.420	0.420	0.408	40,000
2022-03-23	0.420	0.450	0.420	0.450	0.437	40,000
2022-03-22	0.460	0.460	0.460	0.460	0.446	0
2022-03-21	0.460	0.460	0.460	0.460	0.446	0
2022-03-18	0.460	0.460	0.460	0.460	0.446	140,000
2022-03-17	0.460	0.460	0.460	0.460	0.446	120,000
2022-03-16	0.460	0.460	0.460	0.460	0.446	0
2022-03-15	0.430	0.465	0.430	0.460	0.446	1,190,000
2022-03-14	0.475	0.475	0.475	0.475	0.461	0
2022-03-11	0.450	0.480	0.420	0.475	0.461	340,000
2022-03-10	0.470	0.470	0.470	0.470	0.456	0
2022-03-09	0.470	0.470	0.470	0.470	0.456	0
2022-03-08	0.450	0.480	0.450	0.480	0.466	10,000
2022-03-07	0.460	0.495	0.425	0.475	0.461	290,000
2022-03-04	0.500	0.500	0.500	0.500	0.485	0
2022-03-03	0.500	0.500	0.500	0.500	0.485	0
2022-03-02	0.500	0.500	0.500	0.500	0.485	0

← NewerPage 19 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-10	0.0050 HKD
2022-09-22	0.0050 HKD
2021-09-01	0.0065 HKD
2020-08-13	0.0090 HKD
2019-08-13	0.0120 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.