Icon Culture Global Company Limited - 8500.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	0.32	0.32	0.32	0.36	0.32	4.24M
September 05, 2025	0.33	0.33	0.33	0.33	0.33	0
September 04, 2025	0.34	0.33	0.33	0.34	0.33	140,000
September 03, 2025	0.34	0.34	0.34	0.39	0.33	7.32M
September 02, 2025	0.33	0.33	0.33	0.34	0.32	102,000
September 01, 2025	0.36	0.35	0.35	0.36	0.35	280,000
August 29, 2025	0.37	0.37	0.37	0.37	0.37	0
August 28, 2025	0.37	0.37	0.37	0.37	0.37	330,000
August 27, 2025	0.39	0.38	0.38	0.39	0.38	190,000
August 26, 2025	0.39	0.39	0.39	0.4	0.39	300,000
August 25, 2025	0.38	0.39	0.39	0.4	0.37	330,000
August 22, 2025	0.36	0.38	0.38	0.39	0.35	206,000
August 21, 2025	0.38	0.39	0.39	0.4	0.38	450,000
August 20, 2025	0.4	0.38	0.38	0.42	0.38	620,000
August 19, 2025	0.37	0.4	0.4	0.4	0.36	610,000
August 18, 2025	0.38	0.38	0.38	0.4	0.38	1.73M
August 15, 2025	0.38	0.38	0.38	0.38	0.38	122,000
August 14, 2025	0.4	0.39	0.39	0.4	0.39	290,000
August 13, 2025	0.41	0.42	0.42	0.42	0.39	308,000
August 12, 2025	0.41	0.41	0.41	0.41	0.4	200,000
August 11, 2025	0.43	0.41	0.41	0.44	0.39	1.37M
August 08, 2025	0.41	0.43	0.43	0.45	0.41	240,000
August 07, 2025	0.42	0.43	0.43	0.45	0.42	250,000
August 06, 2025	0.42	0.42	0.42	0.43	0.41	594,000
August 05, 2025	0.4	0.41	0.41	0.43	0.4	770,000
August 04, 2025	0.33	0.4	0.4	0.43	0.33	4.08M
August 01, 2025	0.38	0.38	0.38	0.43	0.38	1.2M
July 31, 2025	0.4	0.38	0.38	0.44	0.37	9.2M
July 30, 2025	0.44	0.44	0.44	0.44	0.44	0
July 29, 2025	0.45	0.45	0.45	0.45	0.45	10,000
July 28, 2025	0.4	0.46	0.46	0.49	0.38	7.1M
July 25, 2025	0.39	0.4	0.4	0.41	0.35	20,000
July 24, 2025	0.35	0.41	0.41	0.41	0.35	300,000
July 23, 2025	0.43	0.39	0.39	0.43	0.39	1.69M
July 22, 2025	0.43	0.43	0.43	0.44	0.43	1.1M
July 21, 2025	0.44	0.45	0.45	0.45	0.44	42,000
July 18, 2025	0.45	0.45	0.45	0.45	0.45	40,000
July 17, 2025	0.44	0.45	0.45	0.58	0.44	1.04M
July 16, 2025	0.39	0.39	0.39	0.39	0.39	10,000
July 15, 2025	0.38	0.39	0.39	0.39	0.38	1.16M
July 14, 2025	0.37	0.37	0.37	0.4	0.35	16.08M
July 11, 2025	0.37	0.38	0.38	0.39	0.37	200,000
July 10, 2025	0.4	0.38	0.38	0.4	0.38	230,000
July 09, 2025	0.42	0.41	0.41	0.43	0.4	180,000
July 08, 2025	0.41	0.42	0.42	0.43	0.4	10.59M
July 07, 2025	0.45	0.43	0.43	0.45	0.43	100,000
July 04, 2025	0.45	0.45	0.45	0.46	0.44	2.17M
July 03, 2025	0.5	0.46	0.46	0.5	0.44	1.9M
July 02, 2025	0.5	0.48	0.48	0.51	0.48	1.84M
June 30, 2025	0.51	0.5	0.5	0.51	0.49	1.98M
June 27, 2025	0.53	0.5	0.51	0.53	0.5	1.75M
June 26, 2025	0.46	0.47	0.47	0.55	0.46	3.45M
June 25, 2025	0.56	0.56	0.56	0.56	0.54	1.98M
June 24, 2025	0.57	0.57	0.57	0.57	0.55	4.89M
June 23, 2025	0.55	0.56	0.56	0.58	0.55	1.82M
June 20, 2025	0.56	0.56	0.56	0.59	0.56	2.09M
June 19, 2025	0.6	0.56	0.56	0.61	0.56	2.09M
June 18, 2025	0.56	0.59	0.59	0.59	0.56	1.93M
June 17, 2025	0.6	0.55	0.55	0.6	0.53	2.78M
June 16, 2025	0.55	0.6	0.6	0.61	0.52	4.27M

Icon Culture Global Company Limited (8500.HK) HKSE