Icicle Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.034	0.035	0.034	0.035	0.035	140,000
2024-11-07	0.032	0.033	0.032	0.033	0.033	245,000
2024-11-06	0.035	0.035	0.035	0.035	0.035	65,000
2024-11-05	0.036	0.036	0.036	0.036	0.036	0
2024-11-04	0.036	0.036	0.036	0.036	0.036	0
2024-11-01	0.035	0.037	0.033	0.037	0.037	135,000
2024-10-31	0.041	0.044	0.037	0.038	0.038	1,045,000
2024-10-30	0.049	0.055	0.037	0.048	0.048	435,000
2024-10-29	0.030	0.053	0.030	0.049	0.049	4,200,000
2024-10-28	0.029	0.029	0.029	0.029	0.029	0
2024-10-25	0.027	0.030	0.026	0.029	0.029	570,000
2024-10-24	0.027	0.027	0.027	0.027	0.027	0
2024-10-23	0.027	0.027	0.027	0.027	0.027	205,000
2024-10-22	0.030	0.030	0.027	0.027	0.027	95,000
2024-10-21	0.027	0.027	0.026	0.026	0.026	60,000
2024-10-18	0.026	0.026	0.026	0.026	0.026	0
2024-10-17	0.028	0.028	0.028	0.028	0.028	0
2024-10-16	0.028	0.028	0.028	0.028	0.028	0
2024-10-15	0.030	0.030	0.026	0.027	0.027	105,000
2024-10-14	0.030	0.030	0.030	0.030	0.030	0
2024-10-10	0.029	0.029	0.029	0.029	0.029	0
2024-10-09	0.028	0.029	0.027	0.029	0.029	65,000
2024-10-08	0.031	0.031	0.031	0.031	0.031	0
2024-10-07	0.033	0.033	0.033	0.033	0.033	325,000
2024-10-04	0.032	0.032	0.030	0.031	0.031	380,000
2024-10-03	0.028	0.030	0.027	0.027	0.027	495,000
2024-10-02	0.028	0.033	0.027	0.033	0.033	1,400,000
2024-09-30	0.025	0.026	0.025	0.026	0.026	0
2024-09-27	0.025	0.025	0.024	0.024	0.024	55,000
2024-09-26	0.025	0.025	0.025	0.025	0.025	0
2024-09-25	0.026	0.031	0.025	0.025	0.025	290,000
2024-09-24	0.025	0.025	0.023	0.024	0.024	95,000
2024-09-23	0.022	0.022	0.022	0.022	0.022	0
2024-09-20	0.022	0.022	0.022	0.022	0.022	0
2024-09-19	0.022	0.022	0.022	0.022	0.022	15,000
2024-09-17	0.022	0.022	0.022	0.022	0.022	620,000
2024-09-16	0.023	0.023	0.023	0.023	0.023	0
2024-09-13	0.024	0.024	0.022	0.023	0.023	360,000
2024-09-12	0.024	0.024	0.024	0.024	0.024	0
2024-09-11	0.024	0.024	0.024	0.024	0.024	0
2024-09-10	0.024	0.024	0.024	0.024	0.024	0
2024-09-09	0.024	0.024	0.024	0.024	0.024	240,000
2024-09-05	0.024	0.024	0.024	0.024	0.024	0
2024-09-04	0.024	0.024	0.023	0.024	0.024	320,000
2024-09-03	0.024	0.028	0.024	0.027	0.027	360,000
2024-09-02	0.024	0.024	0.024	0.024	0.024	0
2024-08-30	0.025	0.025	0.025	0.025	0.025	0
2024-08-29	0.025	0.025	0.025	0.025	0.025	0
2024-08-28	0.025	0.025	0.025	0.025	0.025	0
2024-08-27	0.025	0.025	0.025	0.025	0.025	0
2024-08-26	0.025	0.025	0.025	0.025	0.025	315,000
2024-08-23	0.023	0.023	0.023	0.023	0.023	0
2024-08-22	0.023	0.023	0.023	0.023	0.023	0
2024-08-21	0.025	0.033	0.022	0.023	0.023	2,200,000
2024-08-20	0.023	0.024	0.022	0.024	0.024	370,000
2024-08-19	0.029	0.029	0.023	0.024	0.024	1,515,000
2024-08-16	0.035	0.036	0.030	0.030	0.030	605,000
2024-08-15	0.033	0.033	0.028	0.033	0.033	255,000
2024-08-14	0.033	0.033	0.033	0.033	0.033	260,000
2024-08-13	0.029	0.029	0.028	0.028	0.028	1,030,000

← NewerPage 9 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-06-24	0.0015 HKD

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