ICO Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.270	0.270	0.270	0.270	0.244	0
2022-03-01	0.280	0.280	0.280	0.280	0.253	0
2022-02-28	0.280	0.280	0.280	0.280	0.253	0
2022-02-25	0.280	0.280	0.280	0.280	0.253	0
2022-02-24	0.280	0.280	0.280	0.280	0.253	0
2022-02-23	0.280	0.280	0.280	0.280	0.253	0
2022-02-22	0.280	0.280	0.280	0.280	0.253	0
2022-02-21	0.275	0.285	0.275	0.280	0.253	104,000
2022-02-18	0.275	0.275	0.275	0.275	0.249	0
2022-02-17	0.275	0.275	0.275	0.275	0.249	32,000
2022-02-16	0.270	0.270	0.270	0.270	0.244	0
2022-02-15	0.280	0.280	0.265	0.270	0.244	112,000
2022-02-14	0.300	0.300	0.280	0.295	0.267	32,000
2022-02-11	0.300	0.300	0.300	0.300	0.272	0
2022-02-10	0.310	0.310	0.310	0.310	0.281	0
2022-02-09	0.305	0.310	0.270	0.310	0.281	176,000
2022-02-08	0.300	0.305	0.300	0.305	0.276	5,008,000
2022-02-07	0.290	0.295	0.290	0.295	0.267	32,000
2022-02-04	0.300	0.300	0.295	0.295	0.267	16,000
2022-01-31	0.300	0.300	0.300	0.300	0.272	0
2022-01-28	0.295	0.295	0.260	0.270	0.244	192,000
2022-01-27	0.300	0.300	0.300	0.300	0.272	0
2022-01-26	0.300	0.300	0.300	0.300	0.272	0
2022-01-25	0.300	0.300	0.300	0.300	0.272	0
2022-01-24	0.310	0.310	0.290	0.300	0.272	96,000
2022-01-21	0.320	0.320	0.320	0.320	0.290	152,000
2022-01-20	0.320	0.320	0.320	0.320	0.290	0
2022-01-19	0.320	0.320	0.320	0.320	0.290	0
2022-01-18	0.330	0.335	0.330	0.330	0.299	1,064,000
2022-01-17	0.350	0.350	0.330	0.335	0.303	552,000
2022-01-14	0.305	0.395	0.305	0.350	0.317	7,960,000
2022-01-13	0.305	0.345	0.305	0.310	0.281	7,800,000
2022-01-12	0.340	0.340	0.340	0.340	0.308	0
2022-01-11	0.340	0.340	0.340	0.340	0.308	0
2022-01-10	0.295	0.350	0.295	0.350	0.317	49,600
2022-01-07	0.325	0.325	0.325	0.325	0.294	80,000
2022-01-06	0.320	0.320	0.320	0.320	0.290	104,000
2022-01-05	0.330	0.330	0.330	0.330	0.299	0
2022-01-04	0.330	0.330	0.330	0.330	0.299	56,000
2022-01-03	0.330	0.330	0.330	0.330	0.299	24,000
2021-12-31	0.340	0.340	0.340	0.340	0.308	0
2021-12-30	0.340	0.340	0.340	0.340	0.308	0
2021-12-29	0.340	0.340	0.340	0.340	0.308	0
2021-12-28	0.340	0.340	0.340	0.340	0.308	0
2021-12-24	0.340	0.340	0.340	0.340	0.308	32,000
2021-12-23	0.350	0.350	0.335	0.340	0.308	3,128,000
2021-12-22	0.320	0.320	0.320	0.320	0.290	0
2021-12-21	0.335	0.335	0.335	0.335	0.303	0
2021-12-20	0.335	0.335	0.335	0.335	0.303	0
2021-12-17	0.320	0.340	0.315	0.340	0.308	296,000
2021-12-16	0.330	0.330	0.330	0.330	0.299	0
2021-12-15	0.320	0.330	0.320	0.330	0.299	1,048,000
2021-12-14	0.320	0.320	0.320	0.320	0.290	0
2021-12-13	0.385	0.385	0.325	0.325	0.294	2,784,000
2021-12-10	0.395	0.395	0.395	0.395	0.358	0
2021-12-09	0.440	0.475	0.355	0.355	0.321	3,776,000
2021-12-08	0.330	0.405	0.305	0.405	0.367	3,849,600
2021-12-07	0.325	0.325	0.320	0.325	0.294	2,048,000
2021-12-06	0.330	0.330	0.325	0.325	0.294	24,000
2021-12-03	0.340	0.340	0.340	0.340	0.308	0

← NewerPage 20 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-09-02	0.0105 HKD
2024-08-29	0.0100 HKD

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