i-Control Holdings Limited (HKG:1402)
Hong Kong · Delayed Price · Currency is HKD 0.3050
+0.0050 (1.67%)
Apr 23, 2026, 2:49 PM HKT
i-Control Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | - | 1.67% | 20,000 |
| Apr 22, 2026 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -6.25% | 130,000 |
| Apr 21, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Apr 20, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.54% | 230,000 |
| Apr 17, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 130,000 |
| Apr 16, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 130,000 |
| Apr 15, 2026 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 4.84% | 450,000 |
| Apr 14, 2026 | 0.31 | 0.33 | 0.31 | 0.31 | 0.31 | - | 140,000 |
| Apr 13, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Apr 10, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Apr 9, 2026 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -6.06% | 280,000 |
| Apr 8, 2026 | 0.30 | 0.34 | 0.30 | 0.33 | 0.33 | 10.00% | 140,000 |
| Apr 2, 2026 | 0.30 | 0.32 | 0.30 | 0.30 | 0.30 | - | 1,590,000 |
| Apr 1, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 11.11% | 60,000 |
| Mar 31, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Mar 30, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 50,000 |
| Mar 27, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 40,000 |
| Mar 26, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 50,000 |
| Mar 25, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 50,000 |
| Mar 24, 2026 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | 1.85% | 180,000 |
| Mar 23, 2026 | 0.27 | 0.29 | 0.26 | 0.27 | 0.27 | - | 920,000 |
| Mar 20, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Mar 19, 2026 | 0.27 | 0.30 | 0.23 | 0.27 | 0.27 | 8.00% | 2,080,000 |
| Mar 18, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 13.64% | 330,000 |
| Mar 17, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76% | 1,110,000 |
| Mar 16, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Mar 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -7.89% | 100,000 |
| Mar 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Mar 11, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 6.05% | 130,000 |
| Mar 10, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 6.97% | 320,000 |
| Mar 9, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -6.07% | 400,000 |
| Mar 6, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -7.76% | 880,000 |
| Mar 5, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Mar 4, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Mar 3, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.28% | 40,000 |
| Mar 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Feb 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 10,000 |
| Feb 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.42% | 350,000 |
| Feb 25, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | - |
| Feb 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Feb 23, 2026 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 4.35% | 240,000 |
| Feb 20, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 6.48% | 120,000 |
| Feb 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Feb 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.47% | - |
| Feb 12, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 1.42% | 500,000 |
| Feb 11, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 2.91% | 260,000 |
| Feb 10, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.49% | 220,000 |
| Feb 9, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -8.22% | 120,000 |
| Feb 6, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -3.95% | 420,000 |
| Feb 5, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |