IntelliCentrics Global Holdings Ltd. (6819.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
6819.HK Historical Return
If you invested $1000 in IntelliCentrics Global Holdings Ltd. (6819.HK) since IPO date, it would be worth $779.27 as of July 13, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $463.47. This corresponds to total returns of -22.07%, -53.65%, respectively, with annualized returns of -3.36%, -14.25%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
6819.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0 |
| May 06, 2024 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0 |
| May 03, 2024 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0 |
| May 02, 2024 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0 |
| April 19, 2024 | 4.1 | 4.07 | 4.07 | 4.13 | 4.06 | 722,000 |
| April 18, 2024 | 4.01 | 4.07 | 4.07 | 4.07 | 4.01 | 220,500 |
| April 17, 2024 | 4.02 | 4.02 | 4.02 | 4.05 | 4 | 352,000 |
| April 16, 2024 | 4 | 4 | 4 | 4.01 | 4 | 91,000 |
| April 15, 2024 | 4.01 | 4 | 4 | 4.01 | 4 | 49,500 |
| April 12, 2024 | 4.02 | 4.01 | 4.01 | 4.02 | 4.01 | 53,500 |
| April 11, 2024 | 3.99 | 4 | 4 | 4 | 3.99 | 22,500 |
| April 10, 2024 | 3.99 | 4 | 4 | 4 | 3.99 | 56,500 |
| April 09, 2024 | 4 | 3.99 | 3.99 | 4.04 | 3.99 | 219,000 |
| April 08, 2024 | 4 | 3.99 | 3.99 | 4 | 3.99 | 216,500 |
| April 05, 2024 | 4 | 3.98 | 3.98 | 4 | 3.98 | 55,000 |
| April 03, 2024 | 3.99 | 3.98 | 3.98 | 3.99 | 3.97 | 117,000 |
| April 02, 2024 | 3.97 | 3.96 | 3.96 | 3.97 | 3.96 | 125,000 |
| March 28, 2024 | 3.96 | 3.96 | 3.96 | 3.99 | 3.93 | 110,342 |
| March 27, 2024 | 3.92 | 3.93 | 3.93 | 3.93 | 3.92 | 298,300 |
| March 26, 2024 | 3.93 | 3.93 | 3.93 | 3.94 | 3.93 | 70,500 |
| March 25, 2024 | 3.93 | 3.93 | 3.93 | 3.94 | 3.93 | 114,500 |
| March 22, 2024 | 3.92 | 3.92 | 3.92 | 3.95 | 3.92 | 26,500 |
| March 21, 2024 | 3.91 | 3.92 | 3.92 | 3.93 | 3.91 | 31,467 |
| March 20, 2024 | 3.91 | 3.93 | 3.93 | 4 | 3.91 | 140,500 |
| March 19, 2024 | 3.74 | 3.76 | 3.76 | 3.8 | 3.74 | 75,000 |
| March 18, 2024 | 3.74 | 3.73 | 3.73 | 3.74 | 3.72 | 58,000 |
| March 15, 2024 | 3.7 | 3.71 | 3.71 | 3.71 | 3.7 | 21,000 |
| March 14, 2024 | 3.75 | 3.73 | 3.73 | 3.8 | 3.72 | 62,375 |
| March 13, 2024 | 3.7 | 3.7 | 3.7 | 3.79 | 3.7 | 19,816 |
| March 12, 2024 | 3.72 | 3.7 | 3.7 | 3.72 | 3.69 | 57,500 |
| March 11, 2024 | 3.72 | 3.7 | 3.7 | 3.72 | 3.69 | 249,786 |
| March 08, 2024 | 3.7 | 3.69 | 3.69 | 3.7 | 3.69 | 62,000 |
| March 07, 2024 | 3.7 | 3.7 | 3.7 | 3.71 | 3.69 | 63,500 |
| March 06, 2024 | 3.7 | 3.7 | 3.7 | 3.76 | 3.7 | 140,500 |
| March 05, 2024 | 3.69 | 3.71 | 3.71 | 3.74 | 3.68 | 137,500 |
| March 04, 2024 | 3.69 | 3.69 | 3.69 | 3.69 | 3.67 | 70,267 |
| March 01, 2024 | 3.67 | 3.69 | 3.69 | 3.69 | 3.61 | 97,500 |
| February 29, 2024 | 3.68 | 3.68 | 3.68 | 3.68 | 3.65 | 49,500 |
| February 28, 2024 | 3.68 | 3.69 | 3.69 | 3.69 | 3.56 | 324,000 |
| February 27, 2024 | 3.69 | 3.69 | 3.69 | 3.78 | 3.63 | 187,500 |
| February 26, 2024 | 3.65 | 3.69 | 3.69 | 3.73 | 3.64 | 422,000 |
| February 23, 2024 | 3.62 | 3.63 | 3.63 | 3.66 | 3.53 | 121,000 |
| February 22, 2024 | 3.67 | 3.66 | 3.66 | 3.67 | 3.6 | 201,000 |
| February 21, 2024 | 3.66 | 3.66 | 3.66 | 3.67 | 3.62 | 164,500 |
| February 20, 2024 | 3.63 | 3.66 | 3.66 | 3.66 | 3.62 | 135,500 |
| February 19, 2024 | 3.73 | 3.7 | 3.7 | 3.76 | 3.63 | 136,500 |
| February 16, 2024 | 3.67 | 3.7 | 3.7 | 3.8 | 3.6 | 427,500 |
| February 15, 2024 | 3.8 | 3.75 | 3.75 | 3.84 | 3.65 | 571,000 |
| February 14, 2024 | 3.7 | 3.65 | 3.65 | 3.98 | 3.58 | 503,000 |
| February 09, 2024 | 3.34 | 3.41 | 3.41 | 3.42 | 3.22 | 6,500 |
| February 08, 2024 | 3.33 | 3.41 | 3.41 | 3.41 | 3.3 | 2,500 |
| February 07, 2024 | 3.35 | 3.41 | 3.41 | 3.41 | 3.33 | 3,500 |
| February 06, 2024 | 3.32 | 3.41 | 3.41 | 3.49 | 3.32 | 5,500 |
| February 05, 2024 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 0 |
| February 02, 2024 | 3.4 | 3.43 | 3.43 | 3.48 | 3.37 | 9,500 |
| February 01, 2024 | 3.31 | 3.48 | 3.48 | 3.49 | 3.27 | 7,500 |
| January 31, 2024 | 3.33 | 3.41 | 3.41 | 3.43 | 3.33 | 4,000 |
| January 30, 2024 | 3.4 | 3.43 | 3.43 | 3.43 | 3.33 | 9,500 |
| January 29, 2024 | 3.36 | 3.52 | 3.52 | 3.6 | 3.35 | 36,703 |
| January 26, 2024 | 3.45 | 3.53 | 3.53 | 3.55 | 3.41 | 11,000 |
AD
