ICO Group Limited (1460.HK) HKSE

0.34

-0.005(-1.45%)

Updated at September 05 10:26AM

Currency In HKD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.34	0.35	0.35	0.35	0.34	192,000
September 04, 2025	0.31	0.31	0.31	0.31	0.31	104,000
September 03, 2025	0.34	0.33	0.33	0.34	0.33	8,000
September 02, 2025	0.33	0.33	0.33	0.33	0.33	0
September 01, 2025	0.36	0.34	0.33	0.37	0.32	2.07M
August 29, 2025	0.35	0.35	0.33	0.35	0.35	0
August 28, 2025	0.35	0.35	0.34	0.35	0.35	0
August 27, 2025	0.35	0.35	0.35	0.35	0.35	2,000
August 26, 2025	0.35	0.35	0.35	0.35	0.35	0
August 25, 2025	0.35	0.35	0.35	0.35	0.35	136,000
August 22, 2025	0.33	0.37	0.37	0.37	0.33	128,065
August 21, 2025	0.37	0.36	0.36	0.37	0.36	168,000
August 20, 2025	0.31	0.37	0.37	0.37	0.31	104,400
August 19, 2025	0.35	0.35	0.35	0.35	0.35	112,000
August 18, 2025	0.32	0.35	0.35	0.37	0.32	232,000
August 15, 2025	0.31	0.33	0.33	0.33	0.31	24,000
August 14, 2025	0.33	0.33	0.33	0.33	0.33	0
August 13, 2025	0.33	0.33	0.33	0.33	0.33	32,000
August 12, 2025	0.31	0.33	0.33	0.34	0.31	42,000
August 11, 2025	0.34	0.34	0.34	0.34	0.34	0
August 08, 2025	0.34	0.34	0.34	0.34	0.34	0
August 07, 2025	0.34	0.34	0.34	0.34	0.33	152,000
August 06, 2025	0.33	0.34	0.34	0.34	0.33	64,000
August 05, 2025	0.33	0.34	0.34	0.34	0.33	320,000
August 04, 2025	0.33	0.33	0.33	0.33	0.33	752,000
August 01, 2025	0.33	0.33	0.33	0.34	0.33	216,000
July 31, 2025	0.36	0.36	0.36	0.36	0.36	16,000
July 30, 2025	0.38	0.33	0.33	0.38	0.32	512,197
July 29, 2025	0.32	0.33	0.33	0.38	0.32	2.11M
July 28, 2025	0.33	0.33	0.33	0.33	0.33	8,000
July 25, 2025	0.32	0.32	0.32	0.32	0.32	0
July 24, 2025	0.28	0.32	0.32	0.32	0.27	1.74M
July 23, 2025	0.29	0.28	0.28	0.29	0.28	488,000
July 22, 2025	0.3	0.29	0.29	0.3	0.29	104,000
July 21, 2025	0.3	0.3	0.3	0.3	0.3	0
July 18, 2025	0.32	0.3	0.3	0.32	0.29	806,000
July 17, 2025	0.28	0.34	0.34	0.34	0.28	2.7M
July 16, 2025	0.26	0.29	0.29	0.3	0.26	368,000
July 15, 2025	0.31	0.28	0.28	0.31	0.26	176,000
July 14, 2025	0.25	0.28	0.28	0.28	0.25	64,000
July 11, 2025	0.27	0.27	0.27	0.27	0.27	0
July 10, 2025	0.26	0.27	0.27	0.27	0.24	368,000
July 09, 2025	0.27	0.27	0.27	0.27	0.27	0
July 08, 2025	0.31	0.28	0.28	0.31	0.28	20,800
July 07, 2025	0.28	0.28	0.28	0.28	0.28	320,000
July 04, 2025	0.28	0.28	0.28	0.28	0.28	0
July 03, 2025	0.3	0.28	0.28	0.3	0.28	16,000
July 02, 2025	0.27	0.28	0.28	0.3	0.26	712,147
June 30, 2025	0.28	0.27	0.27	0.28	0.27	168,000
June 27, 2025	0.23	0.23	0.23	0.23	0.23	0
June 26, 2025	0.23	0.23	0.23	0.23	0.23	0
June 25, 2025	0.23	0.23	0.23	0.23	0.22	584,000
June 24, 2025	0.23	0.23	0.23	0.24	0.22	1.02M
June 23, 2025	0.23	0.24	0.24	0.24	0.22	40,000
June 20, 2025	0.22	0.23	0.23	0.24	0.21	2.12M
June 19, 2025	0.22	0.23	0.23	0.23	0.22	880,000
June 18, 2025	0.23	0.23	0.23	0.23	0.23	0
June 17, 2025	0.24	0.23	0.23	0.24	0.22	1.05M
June 16, 2025	0.23	0.24	0.24	0.24	0.23	224,000
June 13, 2025	0.22	0.23	0.23	0.23	0.22	248,000