i.century Holding Limited (HKG:8507)
Hong Kong · Delayed Price · Currency is HKD 0.9600
-0.0600 (-5.88%)
May 29, 2026, 3:59 PM HKT
i.century Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1.02 | 1.02 | 0.95 | 0.96 | 0.96 | -5.88% | 1,160,000 |
| May 28, 2026 | 1.06 | 1.14 | 1.00 | 1.02 | 1.02 | -3.77% | 2,432,000 |
| May 27, 2026 | 0.99 | 1.16 | 0.99 | 1.06 | 1.06 | 7.07% | 3,984,000 |
| May 26, 2026 | 0.94 | 1.03 | 0.79 | 0.99 | 0.99 | 3.13% | 5,032,000 |
| May 22, 2026 | 1.19 | 1.25 | 0.93 | 0.96 | 0.96 | -20.66% | 7,064,000 |
| May 21, 2026 | 0.69 | 1.25 | 0.69 | 1.21 | 1.21 | 89.06% | 13,940,000 |
| May 20, 2026 | 1.19 | 1.26 | 1.11 | 1.18 | 0.64 | -1.67% | 4,928,000 |
| May 19, 2026 | 1.24 | 1.24 | 1.16 | 1.20 | 0.65 | -3.23% | 2,260,000 |
| May 18, 2026 | 1.22 | 1.28 | 1.10 | 1.24 | 0.67 | 5.08% | 4,872,000 |
| May 15, 2026 | 1.28 | 1.39 | 1.07 | 1.18 | 0.64 | -5.60% | 6,428,000 |
| May 14, 2026 | 1.36 | 1.36 | 1.10 | 1.25 | 0.68 | -6.01% | 5,772,000 |
| May 13, 2026 | 1.37 | 1.48 | 1.21 | 1.33 | 0.72 | -2.92% | 3,612,000 |
| May 12, 2026 | 1.19 | 1.40 | 1.13 | 1.37 | 0.74 | 15.13% | 4,271,500 |
| May 11, 2026 | 0.99 | 1.21 | 0.99 | 1.19 | 0.65 | 21.43% | 6,808,000 |
| May 8, 2026 | 0.96 | 0.99 | 0.95 | 0.98 | 0.53 | 3.16% | 2,404,000 |
| May 7, 2026 | 0.97 | 0.99 | 0.93 | 0.95 | 0.52 | 2.15% | 4,052,000 |
| May 6, 2026 | 1.00 | 1.02 | 0.81 | 0.93 | 0.50 | -6.06% | 11,660,000 |
| May 5, 2026 | 0.85 | 0.99 | 0.83 | 0.99 | 0.54 | 17.86% | 9,548,000 |
| May 4, 2026 | 0.80 | 0.85 | 0.79 | 0.84 | 0.46 | 5.00% | 4,680,000 |
| Apr 30, 2026 | 0.77 | 0.83 | 0.70 | 0.80 | 0.43 | 1.27% | 7,856,000 |
| Apr 29, 2026 | 0.68 | 0.80 | 0.68 | 0.79 | 0.43 | 21.54% | 7,972,000 |
| Apr 28, 2026 | 0.70 | 0.77 | 0.62 | 0.65 | 0.35 | -5.80% | 14,516,000 |
| Apr 27, 2026 | 0.56 | 0.71 | 0.56 | 0.69 | 0.37 | 23.21% | 11,760,000 |
| Apr 24, 2026 | 0.50 | 0.57 | 0.49 | 0.56 | 0.30 | 13.13% | 6,604,000 |
| Apr 23, 2026 | 0.48 | 0.51 | 0.46 | 0.50 | 0.27 | 6.45% | 3,788,000 |
| Apr 22, 2026 | 0.49 | 0.57 | 0.42 | 0.47 | 0.25 | - | 9,120,000 |
| Apr 21, 2026 | 0.37 | 0.50 | 0.37 | 0.47 | 0.25 | 29.17% | 11,244,000 |
| Apr 20, 2026 | 0.31 | 0.36 | 0.31 | 0.36 | 0.20 | 18.03% | 4,240,000 |
| Apr 17, 2026 | 0.30 | 0.32 | 0.29 | 0.31 | 0.17 | 3.39% | 1,392,000 |
| Apr 16, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.16 | - | 1,608,000 |
| Apr 15, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.16 | 5.36% | 988,000 |
| Apr 14, 2026 | 0.28 | 0.30 | 0.27 | 0.28 | 0.15 | 1.82% | 716,000 |
| Apr 13, 2026 | 0.25 | 0.30 | 0.25 | 0.28 | 0.15 | 12.24% | 4,804,000 |
| Apr 10, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.13 | 6.99% | 532,000 |
| Apr 9, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.12 | 2.69% | 364,000 |
| Apr 8, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.12 | -0.89% | 332,000 |
| Apr 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.12 | -3.02% | 260,000 |
| Apr 1, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.13 | 1.75% | 236,000 |
| Mar 31, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.12 | -0.87% | 132,000 |
| Mar 30, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.12 | -5.35% | 528,000 |
| Mar 27, 2026 | 0.26 | 0.26 | 0.23 | 0.24 | 0.13 | -4.71% | 1,084,000 |
| Mar 26, 2026 | 0.22 | 0.29 | 0.22 | 0.26 | 0.14 | 15.38% | 8,220,000 |
| Mar 25, 2026 | 0.20 | 0.23 | 0.20 | 0.22 | 0.12 | 8.87% | 3,284,000 |
| Mar 24, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.11 | 2.01% | 2,144,000 |
| Mar 23, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.11 | -4.78% | 2,024,000 |
| Mar 20, 2026 | 0.18 | 0.24 | 0.18 | 0.21 | 0.11 | 10.00% | 9,056,000 |
| Mar 19, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.10 | 3.26% | 64,000 |
| Mar 18, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.10 | 2.22% | 572,000 |
| Mar 17, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.10 | - | 1,040,000 |
| Mar 16, 2026 | 0.18 | 0.20 | 0.18 | 0.18 | 0.10 | 1.12% | 3,980,000 |