i-Control Holdings Limited (HKG:1402)
Hong Kong · Delayed Price · Currency is HKD 0.3200
+0.0150 (4.92%)
Jul 15, 2026, 4:08 PM HKT
i-Control Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 0.29 | 0.33 | 0.29 | 0.32 | 0.32 | 4.92% | 610,000 |
| Jul 14, 2026 | 0.31 | 0.33 | 0.30 | 0.31 | 0.31 | -1.61% | 2,290,000 |
| Jul 13, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 12.73% | 890,000 |
| Jul 10, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 7.84% | 80,000 |
| Jul 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 290,000 |
| Jul 8, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 7, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 3, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 2, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 14.86% | 510,000 |
| Jun 30, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -5.93% | 190,000 |
| Jun 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jun 26, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 2.16% | 330,000 |
| Jun 25, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -5.71% | 550,000 |
| Jun 24, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 440,000 |
| Jun 23, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 30,000 |
| Jun 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jun 18, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 360,000 |
| Jun 17, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 330,000 |
| Jun 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 100,000 |
| Jun 15, 2026 | 0.26 | 0.28 | 0.25 | 0.25 | 0.25 | -3.85% | 770,000 |
| Jun 12, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jun 11, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 10,000 |
| Jun 10, 2026 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -5.45% | 270,000 |
| Jun 9, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 150,000 |
| Jun 8, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.51% | 90,000 |
| Jun 5, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.39% | 360,000 |
| Jun 4, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 9.26% | 10,000 |
| Jun 3, 2026 | 0.27 | 0.30 | 0.27 | 0.27 | 0.27 | 1.89% | 130,000 |
| Jun 2, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 50,000 |
| Jun 1, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 20,000 |
| May 29, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| May 28, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| May 27, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.85% | 40,000 |
| May 26, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 330,000 |
| May 22, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 170,000 |
| May 21, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -1.75% | 390,000 |
| May 20, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | - | 290,000 |
| May 19, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 1.79% | 30,000 |
| May 18, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | 220,000 |
| May 15, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -7.94% | 30,000 |
| May 14, 2026 | 0.30 | 0.32 | 0.29 | 0.32 | 0.32 | 8.62% | 410,000 |
| May 13, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 80,000 |
| May 12, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 30,000 |
| May 11, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| May 8, 2026 | 0.28 | 0.28 | 0.28 | 0.29 | 0.29 | 1.79% | 100,000 |
| May 7, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 10,000 |
| May 6, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 200,000 |
| May 5, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 10,000 |
| May 4, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -8.20% | 480,000 |