i-Control Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	0.500	0.500	0.500	0.500	0.485	0
2022-02-28	0.500	0.500	0.500	0.500	0.485	0
2022-02-25	0.500	0.500	0.500	0.500	0.485	0
2022-02-24	0.500	0.500	0.500	0.500	0.485	0
2022-02-23	0.500	0.500	0.500	0.500	0.485	0
2022-02-22	0.530	0.530	0.500	0.500	0.485	160,000
2022-02-21	0.490	0.490	0.490	0.490	0.475	0
2022-02-18	0.490	0.490	0.490	0.490	0.475	10,000
2022-02-17	0.480	0.495	0.460	0.460	0.446	60,000
2022-02-16	0.500	0.500	0.500	0.500	0.485	0
2022-02-15	0.500	0.500	0.500	0.500	0.485	0
2022-02-14	0.510	0.510	0.500	0.500	0.485	40,000
2022-02-11	0.490	0.490	0.490	0.490	0.475	0
2022-02-10	0.490	0.490	0.490	0.490	0.475	0
2022-02-09	0.490	0.490	0.490	0.490	0.475	0
2022-02-08	0.490	0.490	0.490	0.490	0.475	0
2022-02-07	0.490	0.490	0.490	0.490	0.475	0
2022-02-04	0.495	0.495	0.495	0.495	0.480	0
2022-01-31	0.495	0.495	0.495	0.495	0.480	0
2022-01-28	0.495	0.495	0.495	0.495	0.480	0
2022-01-27	0.480	0.495	0.455	0.495	0.480	220,000
2022-01-26	0.510	0.520	0.500	0.500	0.485	150,000
2022-01-25	0.500	0.500	0.500	0.500	0.485	200,000
2022-01-24	0.500	0.500	0.500	0.500	0.485	0
2022-01-21	0.500	0.500	0.500	0.500	0.485	0
2022-01-20	0.500	0.500	0.500	0.500	0.485	90,000
2022-01-19	0.475	0.510	0.475	0.500	0.485	110,000
2022-01-18	0.480	0.480	0.480	0.480	0.466	0
2022-01-17	0.480	0.480	0.480	0.480	0.466	0
2022-01-14	0.480	0.480	0.480	0.480	0.466	0
2022-01-13	0.520	0.520	0.480	0.480	0.466	120,000
2022-01-12	0.460	0.460	0.460	0.460	0.446	10,000
2022-01-11	0.495	0.495	0.495	0.495	0.480	50,000
2022-01-10	0.510	0.510	0.510	0.510	0.495	0
2022-01-07	0.520	0.520	0.510	0.510	0.495	100,000
2022-01-06	0.520	0.520	0.500	0.500	0.485	130,000
2022-01-05	0.500	0.500	0.480	0.500	0.485	190,000
2022-01-04	0.510	0.510	0.510	0.510	0.495	0
2022-01-03	0.445	0.520	0.440	0.510	0.495	170,000
2021-12-31	0.510	0.510	0.510	0.510	0.495	0
2021-12-30	0.550	0.550	0.465	0.510	0.495	90,000
2021-12-29	0.485	0.520	0.485	0.500	0.485	140,000
2021-12-28	0.495	0.495	0.420	0.475	0.461	220,000
2021-12-24	0.465	0.470	0.465	0.470	0.456	60,000
2021-12-23	0.470	0.470	0.470	0.470	0.456	0
2021-12-22	0.500	0.500	0.485	0.485	0.471	90,000
2021-12-21	0.460	0.460	0.460	0.460	0.446	0
2021-12-20	0.460	0.460	0.460	0.460	0.446	0
2021-12-17	0.430	0.485	0.430	0.460	0.446	270,000
2021-12-16	0.430	0.430	0.420	0.420	0.408	180,000
2021-12-15	0.420	0.420	0.420	0.420	0.408	0
2021-12-14	0.420	0.420	0.420	0.420	0.408	0
2021-12-13	0.420	0.420	0.420	0.420	0.408	20,000
2021-12-10	0.420	0.420	0.415	0.415	0.403	90,000
2021-12-09	0.420	0.420	0.420	0.420	0.408	30,000
2021-12-08	0.430	0.430	0.425	0.425	0.412	260,000
2021-12-07	0.425	0.430	0.415	0.430	0.417	170,000
2021-12-06	0.440	0.440	0.420	0.435	0.422	160,000
2021-12-03	0.440	0.450	0.440	0.440	0.427	30,000
2021-12-02	0.465	0.465	0.465	0.465	0.451	0

← NewerPage 20 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.