i-Control Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	0.470	0.470	0.470	0.470	0.456	0
2021-11-30	0.470	0.470	0.470	0.470	0.456	0
2021-11-29	0.465	0.470	0.465	0.470	0.456	20,000
2021-11-26	0.480	0.480	0.450	0.460	0.446	220,000
2021-11-25	0.490	0.490	0.490	0.490	0.475	0
2021-11-24	0.490	0.490	0.490	0.490	0.475	0
2021-11-23	0.495	0.495	0.470	0.490	0.475	250,000
2021-11-22	0.500	0.500	0.495	0.495	0.480	120,000
2021-11-19	0.510	0.510	0.510	0.510	0.495	30,000
2021-11-18	0.520	0.520	0.520	0.520	0.505	0
2021-11-17	0.520	0.520	0.520	0.520	0.505	30,000
2021-11-16	0.520	0.520	0.520	0.520	0.505	1,830,000
2021-11-15	0.520	0.520	0.510	0.520	0.505	200,000
2021-11-12	0.530	0.530	0.520	0.530	0.514	20,000
2021-11-11	0.540	0.540	0.530	0.530	0.514	160,000
2021-11-10	0.530	0.550	0.520	0.530	0.514	130,000
2021-11-09	0.540	0.540	0.530	0.530	0.514	110,000
2021-11-08	0.550	0.550	0.530	0.550	0.534	200,000
2021-11-05	0.550	0.550	0.550	0.550	0.534	30,000
2021-11-04	0.570	0.570	0.560	0.560	0.543	220,000
2021-11-03	0.550	0.550	0.550	0.550	0.534	100,000
2021-11-02	0.560	0.560	0.560	0.560	0.543	0
2021-11-01	0.560	0.560	0.560	0.560	0.543	0
2021-10-29	0.560	0.560	0.550	0.560	0.543	110,000
2021-10-28	0.570	0.570	0.560	0.560	0.543	160,000
2021-10-27	0.550	0.550	0.550	0.550	0.534	20,000
2021-10-26	0.550	0.550	0.550	0.550	0.534	80,000
2021-10-25	0.550	0.570	0.520	0.550	0.534	1,500,000
2021-10-22	0.570	0.570	0.570	0.570	0.553	0
2021-10-21	0.570	0.570	0.570	0.570	0.553	220,000
2021-10-20	0.560	0.560	0.560	0.560	0.543	20,000
2021-10-19	0.550	0.560	0.550	0.560	0.543	90,000
2021-10-18	0.560	0.560	0.560	0.560	0.543	20,000

← NewerPage 21 of 21 · 1,233 trading days

Stock splits

No stock splits on record.

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