ICO Group Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.360	0.375	0.315	0.345	0.312	320,000
2021-12-01	0.430	0.435	0.360	0.380	0.344	1,604,000
2021-11-30	0.420	0.455	0.405	0.435	0.394	88,000
2021-11-29	0.530	0.530	0.405	0.465	0.421	144,000
2021-11-26	0.405	0.495	0.405	0.490	0.443	640,000
2021-11-25	0.455	0.455	0.425	0.430	0.389	272,400
2021-11-24	0.445	0.445	0.445	0.445	0.403	0
2021-11-23	0.495	0.495	0.430	0.460	0.416	111,200
2021-11-22	0.530	0.530	0.460	0.465	0.421	128,000
2021-11-19	0.485	0.485	0.485	0.485	0.439	16,000
2021-11-18	0.530	0.560	0.500	0.540	0.489	216,000
2021-11-17	0.510	0.510	0.480	0.490	0.443	688,000
2021-11-16	0.540	0.540	0.530	0.530	0.480	88,000
2021-11-15	0.550	0.550	0.550	0.550	0.498	0
2021-11-12	0.550	0.570	0.550	0.550	0.498	168,000
2021-11-11	0.660	0.680	0.560	0.570	0.516	760,000
2021-11-10	0.650	0.790	0.600	0.660	0.597	6,216,000
2021-11-09	0.590	0.640	0.590	0.640	0.579	776,000
2021-11-08	0.570	0.570	0.570	0.570	0.516	0
2021-11-05	0.570	0.570	0.570	0.570	0.516	0
2021-11-04	0.570	0.570	0.570	0.570	0.516	0
2021-11-03	0.550	0.570	0.540	0.570	0.516	188,000
2021-11-02	0.570	0.570	0.570	0.570	0.516	0
2021-11-01	0.570	0.580	0.530	0.570	0.516	4,044,000
2021-10-29	0.580	0.580	0.550	0.560	0.507	7,570,000
2021-10-28	0.560	0.590	0.530	0.590	0.534	3,996,000
2021-10-27	0.580	0.600	0.570	0.580	0.525	1,936,000
2021-10-26	0.570	0.580	0.570	0.580	0.525	3,664,000
2021-10-25	0.560	0.590	0.550	0.590	0.534	480,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

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.