i-Control Holdings Limited 1402
HKEX · Hong Kong SAR China · Electronic Technology
HKD 0.4850-0.03 (-4.90%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.49 | -4.90% | HKD 0.50 | HKD 0.51 | HKD 0.48 | 880.00K |
| 2026-09-30 | HKD 0.51 | +6.25% | HKD 0.48 | HKD 0.51 | HKD 0.47 | 1.95M |
| 2026-09-29 | HKD 0.48 | -1.03% | HKD 0.49 | HKD 0.49 | HKD 0.47 | 960.00K |
| 2026-09-28 | HKD 0.49 | -7.62% | HKD 0.55 | HKD 0.55 | HKD 0.48 | 4.12M |
| 2026-09-25 | HKD 0.52 | 0.00% | HKD 0.51 | HKD 0.56 | HKD 0.51 | 1.47M |
| 2026-09-24 | HKD 0.52 | -1.87% | HKD 0.53 | HKD 0.54 | HKD 0.51 | 780.00K |
| 2026-09-23 | HKD 0.54 | +1.90% | HKD 0.52 | HKD 0.60 | HKD 0.52 | 5.25M |
| 2026-09-22 | HKD 0.52 | -4.55% | HKD 0.54 | HKD 0.55 | HKD 0.51 | 2.75M |
| 2026-09-21 | HKD 0.55 | -9.09% | HKD 0.61 | HKD 0.61 | HKD 0.54 | 3.28M |
| 2026-09-18 | HKD 0.61 | -9.02% | HKD 0.63 | HKD 0.67 | HKD 0.58 | 6.81M |
| 2026-09-17 | HKD 0.67 | +6.40% | HKD 0.61 | HKD 0.74 | HKD 0.60 | 11.85M |
| 2026-09-16 | HKD 0.63 | -4.58% | HKD 0.69 | HKD 0.69 | HKD 0.60 | 7.49M |
| 2026-09-15 | HKD 0.65 | +28.43% | HKD 0.50 | HKD 0.70 | HKD 0.48 | 17.34M |
| 2026-09-14 | HKD 0.51 | -8.93% | HKD 0.56 | HKD 0.56 | HKD 0.50 | 4.71M |
| 2026-09-11 | HKD 0.56 | +47.37% | HKD 0.49 | HKD 0.57 | HKD 0.41 | 38.13M |
| 2026-09-10 | HKD 0.38 | 0.00% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 0 |
| 2026-09-09 | HKD 0.38 | -3.80% | HKD 0.36 | HKD 0.38 | HKD 0.34 | 870.00K |
| 2026-09-08 | HKD 0.40 | +3.95% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 240.00K |
| 2026-09-07 | HKD 0.38 | 0.00% | HKD 0.37 | HKD 0.40 | HKD 0.34 | 220.00K |
| 2026-09-04 | HKD 0.38 | -6.17% | HKD 0.39 | HKD 0.40 | HKD 0.38 | 400.00K |
| 2026-09-03 | HKD 0.41 | 0.00% | HKD 0.41 | HKD 0.41 | HKD 0.39 | 210.00K |
| 2026-09-02 | HKD 0.41 | -2.41% | HKD 0.40 | HKD 0.41 | HKD 0.39 | 330.00K |
| 2026-09-01 | HKD 0.41 | -1.19% | HKD 0.40 | HKD 0.41 | HKD 0.39 | 150.00K |
| 2026-08-31 | HKD 0.42 | +1.20% | HKD 0.40 | HKD 0.42 | HKD 0.39 | 460.00K |
| 2026-08-28 | HKD 0.41 | -4.60% | HKD 0.41 | HKD 0.41 | HKD 0.39 | 690.00K |
| 2026-08-27 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 0 |
| 2026-08-26 | HKD 0.44 | -2.25% | HKD 0.45 | HKD 0.45 | HKD 0.41 | 1.26M |
| 2026-08-25 | HKD 0.44 | +11.25% | HKD 0.40 | HKD 0.46 | HKD 0.40 | 3.34M |
| 2026-08-24 | HKD 0.40 | +2.56% | HKD 0.39 | HKD 0.41 | HKD 0.39 | 640.00K |
| 2026-08-21 | HKD 0.39 | +2.63% | HKD 0.38 | HKD 0.40 | HKD 0.38 | 1.25M |
| 2026-08-20 | HKD 0.38 | +11.76% | HKD 0.33 | HKD 0.38 | HKD 0.32 | 1.23M |
| 2026-08-19 | HKD 0.34 | 0.00% | HKD 0.33 | HKD 0.35 | HKD 0.32 | 930.00K |
| 2026-08-18 | HKD 0.34 | -9.33% | HKD 0.35 | HKD 0.38 | HKD 0.31 | 1.15M |
| 2026-08-17 | HKD 0.38 | -2.60% | HKD 0.38 | HKD 0.38 | HKD 0.35 | 860.00K |
| 2026-08-14 | HKD 0.38 | -1.28% | HKD 0.41 | HKD 0.41 | HKD 0.37 | 1.12M |
| 2026-08-13 | HKD 0.39 | -3.70% | HKD 0.41 | HKD 0.43 | HKD 0.38 | 2.10M |
| 2026-08-12 | HKD 0.41 | +20.90% | HKD 0.35 | HKD 0.41 | HKD 0.34 | 6.54M |
| 2026-08-11 | HKD 0.34 | +11.67% | HKD 0.31 | HKD 0.35 | HKD 0.31 | 2.15M |
| 2026-08-10 | HKD 0.30 | +3.45% | HKD 0.29 | HKD 0.30 | HKD 0.29 | 180.00K |
| 2026-08-07 | HKD 0.29 | +3.57% | HKD 0.28 | HKD 0.29 | HKD 0.26 | 220.00K |
| 2026-08-06 | HKD 0.28 | 0.00% | HKD 0.27 | HKD 0.28 | HKD 0.27 | 110.00K |
| 2026-08-05 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-08-04 | HKD 0.28 | +5.66% | HKD 0.26 | HKD 0.28 | HKD 0.26 | 80.00K |
| 2026-08-03 | HKD 0.26 | -1.85% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 0 |
| 2026-07-31 | HKD 0.27 | 0.00% | HKD 0.27 | HKD 0.27 | HKD 0.27 | 30.00K |
| 2026-07-30 | HKD 0.27 | +3.85% | HKD 0.28 | HKD 0.28 | HKD 0.27 | 20.00K |
| 2026-07-29 | HKD 0.26 | -10.34% | HKD 0.27 | HKD 0.27 | HKD 0.25 | 1.13M |
| 2026-07-28 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-07-27 | HKD 0.29 | 0.00% | HKD 0.28 | HKD 0.29 | HKD 0.27 | 50.00K |
| 2026-07-24 | HKD 0.29 | +1.75% | HKD 0.28 | HKD 0.29 | HKD 0.27 | 510.00K |
| 2026-07-23 | HKD 0.28 | -1.72% | HKD 0.30 | HKD 0.30 | HKD 0.28 | 180.00K |
| 2026-07-22 | HKD 0.29 | -3.33% | HKD 0.28 | HKD 0.29 | HKD 0.28 | 100.00K |
| 2026-07-21 | HKD 0.30 | -1.64% | HKD 0.30 | HKD 0.30 | HKD 0.30 | 10.00K |
| 2026-07-20 | HKD 0.31 | +3.39% | HKD 0.29 | HKD 0.31 | HKD 0.28 | 480.00K |
| 2026-07-17 | HKD 0.29 | -7.81% | HKD 0.31 | HKD 0.31 | HKD 0.28 | 460.00K |
| 2026-07-16 | HKD 0.32 | 0.00% | HKD 0.32 | HKD 0.32 | HKD 0.32 | 0 |
| 2026-07-15 | HKD 0.32 | +4.92% | HKD 0.29 | HKD 0.33 | HKD 0.28 | 610.00K |
| 2026-07-14 | HKD 0.31 | -1.61% | HKD 0.31 | HKD 0.32 | HKD 0.30 | 2.29M |
| 2026-07-13 | HKD 0.31 | +12.73% | HKD 0.28 | HKD 0.31 | HKD 0.30 | 890.00K |
| 2026-07-10 | HKD 0.28 | +7.84% | HKD 0.26 | HKD 0.28 | HKD 0.26 | 80.00K |
| 2026-07-09 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 0 |
| 2026-07-08 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 0 |
| 2026-07-07 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 0 |
| 2026-07-06 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 0 |
| 2026-07-03 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 0 |
| 2026-07-02 | HKD 0.25 | +14.86% | HKD 0.23 | HKD 0.25 | HKD 0.23 | 510.00K |
| 2026-06-30 | HKD 0.22 | -5.93% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 190.00K |
| 2026-06-29 | HKD 0.24 | 0.00% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 0 |
| 2026-06-26 | HKD 0.24 | +2.16% | HKD 0.22 | HKD 0.24 | HKD 0.22 | 330.00K |
| 2026-06-25 | HKD 0.23 | -5.71% | HKD 0.25 | HKD 0.25 | HKD 0.23 | 550.00K |
| 2026-06-24 | HKD 0.25 | +2.08% | HKD 0.24 | HKD 0.25 | HKD 0.23 | 440.00K |
| 2026-06-23 | HKD 0.24 | -4.00% | HKD 0.25 | HKD 0.25 | HKD 0.24 | 30.00K |
| 2026-06-22 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 0 |
| 2026-06-18 | HKD 0.25 | -1.96% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 360.00K |
| 2026-06-17 | HKD 0.25 | -1.92% | HKD 0.26 | HKD 0.26 | HKD 0.25 | 330.00K |
| 2026-06-16 | HKD 0.26 | +4.00% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 0 |
| 2026-06-15 | HKD 0.25 | -3.85% | HKD 0.25 | HKD 0.28 | HKD 0.25 | 770.00K |
| 2026-06-12 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 0 |
| 2026-06-11 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 10.00K |
| 2026-06-10 | HKD 0.26 | -5.45% | HKD 0.28 | HKD 0.28 | HKD 0.25 | 270.00K |
| 2026-06-09 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 150.00K |
| 2026-06-08 | HKD 0.28 | -3.51% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 90.00K |
| 2026-06-05 | HKD 0.28 | -3.39% | HKD 0.29 | HKD 0.29 | HKD 0.28 | 360.00K |
| 2026-06-04 | HKD 0.29 | +9.26% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 10.00K |
| 2026-06-03 | HKD 0.27 | +1.89% | HKD 0.27 | HKD 0.29 | HKD 0.27 | 130.00K |
| 2026-06-02 | HKD 0.26 | -1.85% | HKD 0.27 | HKD 0.27 | HKD 0.26 | 50.00K |
| 2026-06-01 | HKD 0.27 | -1.82% | HKD 0.27 | HKD 0.27 | HKD 0.27 | 20.00K |
| 2026-05-29 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-05-28 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-05-27 | HKD 0.28 | +1.85% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |