i-Control Holdings Limited (HKG:1402)
Hong Kong · Delayed Price · Currency is HKD 0.3600
-0.0600 (-14.29%)
Oct 16, 2026, 3:59 PM HKT
i-Control Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 0.41 | 0.42 | 0.34 | 0.36 | 0.36 | -14.29% | 6,050,000 |
| Oct 15, 2026 | 0.48 | 0.48 | 0.41 | 0.42 | 0.42 | -16.00% | 6,260,000 |
| Oct 14, 2026 | 0.51 | 0.52 | 0.48 | 0.50 | 0.50 | -0.99% | 1,370,000 |
| Oct 13, 2026 | 0.54 | 0.54 | 0.48 | 0.51 | 0.51 | -3.81% | 2,770,000 |
| Oct 12, 2026 | 0.52 | 0.54 | 0.51 | 0.53 | 0.53 | 2.94% | 1,420,000 |
| Oct 9, 2026 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 2.00% | 230,000 |
| Oct 8, 2026 | 0.55 | 0.55 | 0.50 | 0.50 | 0.50 | -7.41% | 1,450,000 |
| Oct 7, 2026 | 0.50 | 0.55 | 0.50 | 0.54 | 0.54 | 9.09% | 2,150,000 |
| Oct 6, 2026 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | -1.00% | 380,000 |
| Oct 5, 2026 | 0.49 | 0.52 | 0.48 | 0.50 | 0.50 | 3.09% | 2,170,000 |
| Oct 2, 2026 | 0.50 | 0.52 | 0.48 | 0.49 | 0.49 | -4.90% | 870,000 |
| Sep 30, 2026 | 0.48 | 0.51 | 0.48 | 0.51 | 0.51 | 6.25% | 1,950,000 |
| Sep 29, 2026 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | -1.03% | 960,000 |
| Sep 28, 2026 | 0.55 | 0.55 | 0.48 | 0.49 | 0.49 | -7.62% | 4,120,000 |
| Sep 25, 2026 | 0.52 | 0.56 | 0.51 | 0.53 | 0.53 | - | 1,470,000 |
| Sep 24, 2026 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | -1.87% | 780,000 |
| Sep 23, 2026 | 0.52 | 0.60 | 0.52 | 0.54 | 0.54 | 1.90% | 5,250,000 |
| Sep 22, 2026 | 0.54 | 0.55 | 0.51 | 0.53 | 0.53 | -4.55% | 2,750,000 |
| Sep 21, 2026 | 0.61 | 0.61 | 0.54 | 0.55 | 0.55 | -9.09% | 3,280,000 |
| Sep 18, 2026 | 0.63 | 0.67 | 0.58 | 0.61 | 0.61 | -9.02% | 6,810,000 |
| Sep 17, 2026 | 0.61 | 0.74 | 0.60 | 0.67 | 0.67 | 6.40% | 11,850,000 |
| Sep 16, 2026 | 0.69 | 0.69 | 0.60 | 0.63 | 0.63 | -4.58% | 7,490,000 |
| Sep 15, 2026 | 0.50 | 0.70 | 0.48 | 0.66 | 0.66 | 28.43% | 17,340,000 |
| Sep 14, 2026 | 0.56 | 0.56 | 0.50 | 0.51 | 0.51 | -8.93% | 4,710,000 |
| Sep 11, 2026 | 0.49 | 0.57 | 0.42 | 0.56 | 0.56 | 47.37% | 38,130,000 |
| Sep 9, 2026 | 0.36 | 0.39 | 0.34 | 0.38 | 0.38 | -3.80% | 870,000 |
| Sep 8, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 3.95% | 240,000 |
| Sep 7, 2026 | 0.37 | 0.40 | 0.35 | 0.38 | 0.38 | - | 220,000 |
| Sep 4, 2026 | 0.39 | 0.40 | 0.38 | 0.38 | 0.38 | -6.17% | 400,000 |
| Sep 3, 2026 | 0.41 | 0.42 | 0.39 | 0.41 | 0.41 | - | 210,000 |
| Sep 2, 2026 | 0.40 | 0.41 | 0.39 | 0.41 | 0.41 | -2.41% | 330,000 |
| Sep 1, 2026 | 0.40 | 0.42 | 0.39 | 0.42 | 0.42 | -1.19% | 150,000 |
| Aug 31, 2026 | 0.40 | 0.42 | 0.39 | 0.42 | 0.42 | 1.20% | 460,000 |
| Aug 28, 2026 | 0.42 | 0.42 | 0.39 | 0.42 | 0.42 | -4.60% | 690,000 |
| Aug 27, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Aug 26, 2026 | 0.45 | 0.45 | 0.41 | 0.44 | 0.44 | -2.25% | 1,260,000 |
| Aug 25, 2026 | 0.40 | 0.46 | 0.40 | 0.45 | 0.45 | 11.25% | 3,340,000 |
| Aug 24, 2026 | 0.39 | 0.41 | 0.39 | 0.40 | 0.40 | 2.56% | 640,000 |
| Aug 21, 2026 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | 2.63% | 1,250,000 |
| Aug 20, 2026 | 0.33 | 0.38 | 0.33 | 0.38 | 0.38 | 11.76% | 1,230,000 |
| Aug 19, 2026 | 0.33 | 0.35 | 0.32 | 0.34 | 0.34 | - | 930,000 |
| Aug 18, 2026 | 0.36 | 0.38 | 0.31 | 0.34 | 0.34 | -9.33% | 1,150,000 |
| Aug 17, 2026 | 0.38 | 0.39 | 0.36 | 0.38 | 0.38 | -2.60% | 860,000 |
| Aug 14, 2026 | 0.41 | 0.41 | 0.37 | 0.39 | 0.39 | -1.28% | 1,120,000 |
| Aug 13, 2026 | 0.41 | 0.43 | 0.38 | 0.39 | 0.39 | -3.70% | 2,100,000 |
| Aug 12, 2026 | 0.35 | 0.41 | 0.35 | 0.41 | 0.41 | 20.90% | 6,540,000 |
| Aug 11, 2026 | 0.31 | 0.35 | 0.31 | 0.34 | 0.34 | 11.67% | 2,150,000 |
| Aug 10, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 180,000 |
| Aug 7, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 3.57% | 220,000 |
| Aug 6, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 110,000 |