i-Control Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08355  2015-05-27  2019-12-17  2019-12-18
HK Main 01402  2019-12-18    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 18 0.240 0.220 0.250 165,310 0.240 0.220 0.250 0.220 0.250 720,000 0.2296 4.35%
2025-11-28 0 20 0.230 0.230 0.240 1,003,620 0.230 0.230 0.240 0.227 0.260 4,040,000 0.2484 1.77%
2025-10-31 0 20 0.226 0.223 0.226 214,520 0.226 0.223 0.226 0.223 0.260 920,000 0.2332 -3.83%
2025-09-30 0 22 0.235 0.235 0.270 272,500 0.235 0.235 0.270 0.230 0.280 1,070,000 0.2547 -14.55%
2025-08-29 0 21 0.275 0.260 0.290 589,300 0.275 0.260 0.290 0.250 0.290 2,130,000 0.2767 3.77%
2025-07-31 0 22 0.265 0.265 0.290 1,663,670 0.265 0.265 0.290 0.169 0.340 6,410,000 0.2595 56.80%
2025-06-30 0 21 0.169 0.169 0.194 757,640 0.169 0.169 0.194 0.145 0.210 4,510,000 0.1680 -0.59%
2025-05-30 0 20 0.170 0.165 0.185 150,310 0.170 0.165 0.185 0.166 0.223 790,000 0.1903 -17.07%
2025-04-30 0 19 0.205 0.190 0.224 129,970 0.205 0.190 0.224 0.189 0.209 660,000 0.1969 -10.09%
2025-03-31 0 21 0.228 0.211 0.228 398,410 0.228 0.211 0.228 0.228 0.270 1,640,000 0.2429 -8.80%
2025-02-28 0 20 0.250 0.240 0.270 302,240 0.250 0.240 0.270 0.230 0.255 1,240,000 0.2437 -3.85%
2025-01-28 0 19 0.260 0.260 0.275 398,440 0.260 0.260 0.275 0.206 0.250 1,710,000 0.2330 16.59%
2024-12-31 0 20 0.223 0.211 0.223 440,150 0.223 0.211 0.223 0.200 0.275 1,810,000 0.2432 -20.36%
2024-11-29 0 21 0.280 0.280 0.285 1,010,850 0.280 0.280 0.285 0.250 0.325 3,490,000 0.2896 3.70%
2024-10-31 0 21 0.270 0.265 0.295 1,326,500 0.270 0.265 0.295 0.250 0.325 4,575,000 0.2899 -14.29%
2024-09-30 0 19 0.315 0.310 0.320 9,386,200 0.315 0.310 0.320 0.260 0.370 29,580,000 0.3173 0.00%
2024-08-30 0 22 0.315 0.305 0.320 6,889,050 0.315 0.305 0.320 0.265 0.360 22,450,000 0.3069 16.67%
2024-07-31 0 22 0.270 0.265 0.270 8,199,690 0.270 0.265 0.270 0.240 0.365 29,800,000 0.2752 10.66%
2024-06-28 0 19 0.244 0.241 0.255 967,330 0.244 0.241 0.255 0.240 0.255 3,990,000 0.2424 0.41%
2024-05-31 0 21 0.243 0.238 0.243 4,042,800 0.243 0.238 0.243 0.230 0.250 16,930,000 0.2388 1.25%
2024-04-30 17 20 0.240 0.238 0.240 3,530,080 0.240 0.238 0.240 0.236 0.540 12,410,000 0.2845 33.33%
2024-03-28 0 20 0.180 0.155 0.180 36,200 0.180 0.155 0.180 0.160 0.180 215,000 0.1684 16.13%
2024-02-29 0 19 0.155 0.139 0.174 32,330 0.155 0.139 0.174 0.143 0.155 180,000 0.1796 -18.42%
2024-01-31 0 22 0.190 0.115 0.220 19,000 0.190 0.115 0.220 0.190 0.190 100,000 0.1900 4.40%
2023-12-29 0 19 0.182 0.160 - 506,880 0.182 0.160 - 0.160 0.182 2,540,000 0.1996 -0.55%
2023-11-30 0 22 0.183 0.160 0.201 185,870 0.183 0.160 0.201 0.183 0.240 930,000 0.1999 -26.80%
2023-10-31 0 20 0.250 0.240 0.320 217,590 0.250 0.240 0.320 0.216 0.305 760,000 0.2863 21.95%
2023-09-29 0 19 0.205 0.190 0.217 108,750 0.205 0.190 0.217 0.198 0.232 490,000 0.2219 -18.00%
2023-08-31 0 23 0.250 0.230 0.244 533,630 0.250 0.230 0.244 0.190 0.315 2,272,901 0.2348 -8.79%
2023-07-31 0 20 0.290 0.290 0.310 135,200 0.274 0.274 0.293 0.236 0.331 497,270 0.2719 -3.33%
2023-06-30 0 21 0.300 0.265 0.350 81,500 0.284 0.250 0.331 0.260 0.302 285,666 0.2853 -3.23%
2023-05-31 0 21 0.310 0.310 0.345 223,800 0.293 0.293 0.326 0.236 0.312 782,935 0.2858 0.00%
2023-04-28 0 17 0.310 0.280 0.315 2,148,500 0.293 0.265 0.298 0.274 0.312 7,247,440 0.2964 -4.62%
2023-03-31 0 23 0.325 - 0.340 33,950 0.307 - 0.321 0.293 0.312 105,802 0.3209 -1.52%
2023-02-28 0 20 0.330 0.295 0.330 566,600 0.312 0.279 0.312 0.279 0.331 1,724,573 0.3285 -7.04%
2023-01-31 0 18 0.355 0.350 0.385 368,550 0.336 0.331 0.364 0.284 0.359 1,110,922 0.3318 -7.79%
2022-12-30 0 20 0.385 0.320 0.385 508,050 0.364 0.302 0.364 0.284 0.364 1,502,389 0.3382 14.93%
2022-11-30 0 22 0.335 0.310 0.380 449,200 0.317 0.293 0.359 0.279 0.359 1,396,587 0.3216 -2.90%
2022-10-31 0 20 0.345 0.305 0.345 911,650 0.326 0.288 0.326 0.302 0.364 2,803,754 0.3252 2.99%
2022-09-30 0 21 0.335 0.335 0.385 697,750 0.317 0.317 0.364 0.317 0.368 2,000,851 0.3487 -12.89%
2022-08-31 0 23 0.390 0.355 0.390 407,400 0.363 0.331 0.363 0.280 0.373 1,180,214 0.3452 0.00%
2022-07-29 0 20 0.390 0.315 0.390 88,150 0.363 0.294 0.363 0.326 0.377 236,043 0.3734 -2.50%
2022-06-30 0 21 0.400 0.400 0.410 584,350 0.373 0.373 0.382 0.340 0.382 1,555,737 0.3756 -1.23%
2022-05-31 0 20 0.405 0.395 0.405 675,000 0.377 0.368 0.377 0.345 0.419 1,781,051 0.3790 -10.99%
2022-04-29 0 18 0.455 0.360 0.455 54,850 0.424 0.336 0.424 0.396 0.457 128,751 0.4260 -2.15%
2022-03-31 0 23 0.465 0.420 0.465 1,030,200 0.433 0.391 0.433 0.354 0.461 2,564,284 0.4017 -7.00%
2022-02-28 0 17 0.500 0.465 0.520 136,950 0.466 0.433 0.485 0.429 0.494 289,689 0.4727 1.01%
2022-01-31 0 21 0.495 0.460 0.510 775,250 0.461 0.429 0.475 0.410 0.485 1,652,300 0.4692 -2.94%
2021-12-31 0 22 0.510 0.470 0.510 819,500 0.475 0.438 0.475 0.387 0.513 1,941,989 0.4220 8.51%
2021-11-30 0 22 0.470 - 0.480 1,911,450 0.438 - 0.447 0.419 0.531 3,937,624 0.4854 -16.07%
2021-10-29 0 18 0.560 0.550 0.570 2,418,100 0.522 0.513 0.531 0.485 0.550 4,645,753 0.5205 -5.08%
2021-09-30 0 21 0.590 0.580 0.590 7,182,300 0.550 0.541 0.550 0.522 0.569 13,100,380 0.5483 1.11%
2021-08-31 0 22 0.590 0.580 0.590 3,865,000 0.544 0.535 0.544 0.507 0.627 6,986,590 0.5532 3.51%
2021-07-30 0 21 0.570 0.570 0.580 2,079,800 0.525 0.525 0.535 0.516 0.562 3,862,152 0.5385 -8.06%
2021-06-30 0 21 0.620 0.600 0.620 2,694,500 0.571 0.553 0.571 0.544 0.627 4,784,295 0.5632 3.33%
2021-05-31 0 20 0.600 0.590 0.610 15,844,300 0.553 0.544 0.562 0.516 0.728 27,973,481 0.5664 5.26%
2021-04-30 0 19 0.570 0.560 0.570 6,533,100 0.525 0.516 0.525 0.489 0.544 12,703,877 0.5143 3.64%
2021-03-31 0 23 0.550 0.520 0.560 7,275,050 0.507 0.479 0.516 0.470 0.535 14,476,019 0.5026 -1.79%
2021-02-26 0 18 0.560 0.550 0.560 42,114,490 0.516 0.507 0.516 0.355 0.793 77,087,904 0.5463 40.00%
2021-01-29 0 20 0.400 0.400 0.405 2,425,550 0.369 0.369 0.373 0.364 0.419 6,292,270 0.3855 -13.98%
2020-12-31 0 22 0.465 0.445 0.470 1,263,000 0.429 0.410 0.433 0.396 0.447 3,059,345 0.4128 2.20%
2020-11-30 0 21 0.455 0.455 0.470 5,247,200 0.419 0.419 0.433 0.396 0.461 12,345,868 0.4250 -3.19%
2020-10-30 0 18 0.470 0.470 0.475 7,405,950 0.433 0.433 0.438 0.373 0.461 18,442,861 0.4016 16.05%
2020-09-30 0 22 0.405 0.405 0.410 8,512,700 0.373 0.373 0.378 0.346 0.387 23,357,341 0.3645 6.58%
2020-08-31 0 21 0.380 0.370 0.375 4,031,850 0.350 0.341 0.346 0.310 0.350 12,177,574 0.3311 8.26%
2020-07-31 0 22 0.360 0.355 0.360 3,116,500 0.324 0.319 0.324 0.306 0.333 9,847,319 0.3165 -1.37%
2020-06-30 0 21 0.365 0.355 0.365 4,314,200 0.328 0.319 0.328 0.297 0.337 13,474,694 0.3202 1.39%
2020-05-29 0 20 0.360 0.355 0.360 5,637,750 0.324 0.319 0.324 0.288 0.351 16,979,672 0.3320 0.00%
2020-04-29 0 19 0.360 0.315 0.360 1,394,300 0.324 0.283 0.324 0.234 0.324 4,829,081 0.2887 22.03%
2020-03-31 0 22 0.295 0.270 0.345 855,650 0.265 0.243 0.310 0.243 0.315 3,082,155 0.2776 -9.23%
2020-02-28 0 20 0.325 0.320 0.330 1,406,850 0.292 0.288 0.297 0.283 0.315 4,706,685 0.2989 -2.99%
2020-01-31 0 20 0.335 0.335 0.340 3,003,150 0.301 0.301 0.306 0.301 0.346 9,257,593 0.3244 -11.84%
2019-12-31 0 20 0.380 0.375 0.380 7,429,400 0.342 0.337 0.342 0.283 0.386 22,142,560 0.3355 13.43%
2019-11-29 0 21 0.335 0.320 0.340 872,550 0.301 0.288 0.306 0.279 0.324 2,859,617 0.3051 -5.63%
2019-10-31 0 21 0.355 0.355 0.365 1,168,100 0.319 0.319 0.328 0.310 0.333 3,605,120 0.3240 -4.05%
2019-09-30 0 21 0.370 0.370 0.375 1,535,450 0.333 0.333 0.337 0.301 0.337 4,790,137 0.3205 5.71%
2019-08-30 0 22 0.350 0.350 0.355 936,800 0.315 0.315 0.319 0.270 0.324 3,093,607 0.3028 2.04%
2019-07-31 0 22 0.355 0.350 0.355 3,022,250 0.308 0.304 0.308 0.247 0.339 9,385,698 0.3220 10.94%
2019-06-28 0 19 0.320 0.320 0.350 559,500 0.278 0.278 0.304 0.256 0.304 1,969,269 0.2841 -7.25%
2019-05-31 0 21 0.345 0.335 0.345 1,923,350 0.300 0.291 0.300 0.274 0.347 6,207,229 0.3099 -9.21%
2019-04-30 0 19 0.380 0.380 0.390 3,604,300 0.330 0.330 0.339 0.321 0.347 10,951,901 0.3291 1.33%
2019-03-29 0 21 0.375 0.370 0.380 8,437,900 0.326 0.321 0.330 0.321 0.356 25,070,755 0.3366 -2.60%
2019-02-28 0 17 0.385 0.385 0.390 3,607,000 0.334 0.334 0.339 0.243 0.339 11,953,810 0.3017 26.23%
2019-01-31 0 22 0.305 0.300 0.310 1,539,300 0.265 0.261 0.269 0.243 0.282 5,896,292 0.2611 1.67%
2018-12-31 0 19 0.300 0.295 0.300 1,100,960 0.261 0.256 0.261 0.214 0.269 4,491,316 0.2451 9.09%
2018-11-30 0 22 0.275 - 0.275 174,850 0.239 - 0.239 0.217 0.256 725,520 0.2410 -1.79%
2018-10-31 0 21 0.280 0.280 0.285 549,400 0.243 0.243 0.247 0.217 0.256 2,268,690 0.2422 -1.75%
2018-09-28 0 19 0.285 0.285 0.310 580,550 0.247 0.247 0.269 0.234 0.252 2,383,852 0.2435 -1.72%
2018-08-31 0 23 0.290 0.290 0.300 2,049,000 0.252 0.252 0.261 0.169 0.287 8,672,509 0.2363 35.37%
2018-07-31 0 21 0.220 0.200 0.244 410,600 0.186 0.169 0.206 0.169 0.209 2,247,015 0.1827 -10.93%
2018-06-29 0 20 0.247 0.238 0.247 754,600 0.209 0.201 0.209 0.187 0.254 3,536,092 0.2134 -13.33%
2018-05-31 0 21 0.285 0.275 0.285 1,408,350 0.241 0.233 0.241 0.224 0.254 5,842,239 0.2411 -3.39%
2018-04-30 0 19 0.295 0.285 0.300 1,212,700 0.249 0.241 0.254 0.237 0.275 4,766,037 0.2544 -10.61%
2018-03-29 0 21 0.330 0.325 0.340 2,229,000 0.279 0.275 0.287 0.262 0.304 7,698,983 0.2895 -5.71%
2018-02-28 0 18 0.350 0.335 0.350 1,871,100 0.296 0.283 0.296 0.220 0.309 6,563,649 0.2851 -4.11%
2018-01-31 0 22 0.365 0.365 0.370 5,430,750 0.309 0.309 0.313 0.279 0.317 17,704,113 0.3068 -3.95%
2017-12-29 0 19 0.380 0.370 0.380 14,624,650 0.321 0.313 0.321 0.304 0.359 45,496,142 0.3214 2.70%
2017-11-30 0 22 0.370 0.365 0.370 11,036,400 0.313 0.309 0.313 0.304 0.326 35,112,567 0.3143 0.00%
2017-10-31 6 20 0.370 0.360 0.370 20,621,750 0.313 0.304 0.313 0.296 0.355 63,342,172 0.3256 5.71%
2017-09-29 0 21 0.350 0.350 0.355 15,021,850 0.296 0.296 0.300 0.283 0.326 49,138,671 0.3057 0.00%
2017-08-31 0 22 0.350 0.350 0.355 6,566,100 0.296 0.296 0.300 0.263 0.313 22,411,928 0.2930 11.01%
2017-07-31 2 21 0.325 0.320 0.325 8,213,685 0.267 0.263 0.267 0.254 0.332 29,050,666 0.2827 -1.52%
2017-06-30 0 22 0.330 0.330 0.335 5,803,150 0.271 0.271 0.275 0.254 0.291 21,332,997 0.2720 -5.71%
2017-05-31 0 20 0.350 0.350 0.360 6,673,650 0.287 0.287 0.295 0.263 0.312 23,380,965 0.2854 4.48%
2017-04-28 0 17 0.335 0.340 0.345 8,273,950 0.275 0.279 0.283 0.213 0.295 31,353,411 0.2639 17.54%
2017-03-31 0 23 0.285 0.275 0.285 5,623,250 0.234 0.226 0.234 0.205 0.242 25,099,795 0.2240 5.56%
2017-02-28 0 20 0.270 0.270 0.275 10,604,760 0.221 0.221 0.226 0.180 0.246 48,285,715 0.2196 21.08%
2017-01-27 0 19 0.223 0.223 0.232 1,788,220 0.183 0.183 0.190 0.176 0.201 9,581,563 0.1866 -0.89%
2016-12-30 0 20 0.225 0.215 0.225 5,028,860 0.185 0.176 0.185 0.176 0.209 26,477,297 0.1899 5.63%
2016-11-30 0 22 0.213 0.213 0.222 3,214,340 0.175 0.175 0.182 0.164 0.189 18,626,754 0.1726 3.40%
2016-10-31 0 19 0.206 0.206 0.210 3,351,650 0.169 0.169 0.172 0.164 0.201 18,529,232 0.1809 -1.90%
2016-09-30 0 21 0.210 0.210 0.215 2,864,380 0.172 0.172 0.176 0.152 0.176 17,273,633 0.1658 1.45%
2016-08-31 0 22 0.207 0.196 0.207 3,731,370 0.170 0.161 0.170 0.158 0.179 22,733,952 0.1641 -0.79%
2016-07-29 0 20 0.215 0.215 0.220 2,793,530 0.171 0.171 0.175 0.167 0.194 15,789,883 0.1769 -8.51%
2016-06-30 0 21 0.235 0.235 0.244 2,901,370 0.187 0.187 0.194 0.159 0.197 15,639,144 0.1855 -2.08%
2016-05-31 0 21 0.240 0.236 0.240 3,663,920 0.191 0.188 0.191 0.159 0.193 20,714,015 0.1769 6.67%
2016-04-29 0 20 0.225 0.218 0.228 2,060,520 0.179 0.174 0.182 0.163 0.191 11,632,006 0.1771 -1.75%
2016-03-31 0 21 0.229 0.220 0.228 4,461,860 0.182 0.175 0.182 0.159 0.207 24,733,715 0.1804 9.05%
2016-02-29 0 18 0.210 0.202 0.215 2,537,450 0.167 0.161 0.171 0.139 0.191 15,500,967 0.1637 10.53%
2016-01-29 0 20 0.190 0.182 0.199 5,288,350 0.151 0.145 0.158 0.143 0.227 28,627,799 0.1847 -33.33%
2015-12-31 0 22 0.285 0.285 0.295 5,582,750 0.227 0.227 0.235 0.199 0.255 23,779,036 0.2348 -6.56%
2015-11-30 0 21 0.305 0.305 0.310 10,095,875 0.243 0.243 0.247 0.239 0.295 37,565,350 0.2688 -14.08%
2015-10-30 0 20 0.355 0.355 0.365 60,297,120 0.283 0.283 0.291 0.223 0.374 197,666,223 0.3050 16.39%
2015-09-30 0 20 0.305 0.305 0.310 18,150,650 0.243 0.243 0.247 0.239 0.314 67,480,710 0.2690 -8.96%
2015-08-31 0 21 0.335 0.330 0.340 106,768,700 0.267 0.263 0.271 0.223 0.533 263,729,989 0.4048 -45.97%
2015-07-31 0 22 0.620 0.610 0.620 1,208,489,565 0.494 0.486 0.494 0.446 4.044 1,766,148,673 0.6843 -87.60%
2015-06-30 0 22 5.000 - 5.000 71,682,500 3.980 - 3.980 3.184 4.936 16,983,231 4.2208 -7.41%
2015-05-29 0 3 5.400 5.400 5.500 34,372,000 4.299 4.299 4.378 3.097 5.334 7,725,360 4.4492

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top