i.century Holding Limited - 8507.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	0.4	0.4	0.4	0.4	0.4	88,000
December 23, 2025	0.4	0.39	0.39	0.4	0.39	184,000
December 22, 2025	0.39	0.4	0.4	0.4	0.39	408,000
December 19, 2025	0.45	0.39	0.39	0.45	0.36	2.08M
December 18, 2025	0.46	0.44	0.44	0.46	0.42	1.81M
December 17, 2025	0.47	0.46	0.46	0.47	0.45	500,000
December 16, 2025	0.48	0.47	0.47	0.48	0.47	64,000
December 15, 2025	0.47	0.49	0.49	0.5	0.47	300,000
December 12, 2025	0.49	0.47	0.47	0.49	0.47	1.39M
December 11, 2025	0.48	0.49	0.49	0.5	0.46	1.12M
December 10, 2025	0.47	0.47	0.47	0.51	0.45	1.55M
December 09, 2025	0.48	0.47	0.47	0.5	0.47	2.87M
December 08, 2025	0.5	0.48	0.48	0.53	0.48	2.78M
December 05, 2025	0.5	0.51	0.51	0.53	0.5	1.84M
December 04, 2025	0.51	0.51	0.51	0.51	0.5	808,000
December 03, 2025	0.5	0.51	0.51	0.52	0.5	1.04M
December 02, 2025	0.53	0.5	0.5	0.53	0.5	860,000
December 01, 2025	0.49	0.5	0.5	0.51	0.49	1.76M
November 28, 2025	0.51	0.48	0.48	0.53	0.47	3.99M
November 27, 2025	0.57	0.51	0.51	0.57	0.5	5.22M
November 26, 2025	0.56	0.57	0.57	0.58	0.55	2.1M
November 25, 2025	0.6	0.58	0.58	0.61	0.52	3.95M
November 24, 2025	0.58	0.59	0.59	0.63	0.58	4.82M
November 21, 2025	0.58	0.58	0.58	0.6	0.54	1.64M
November 20, 2025	0.55	0.58	0.58	0.58	0.53	2.12M
November 19, 2025	0.53	0.54	0.54	0.54	0.51	1.27M
November 18, 2025	0.52	0.53	0.53	0.54	0.51	748,000
November 17, 2025	0.51	0.52	0.52	0.55	0.5	2.28M
November 14, 2025	0.51	0.51	0.51	0.51	0.48	1.54M
November 13, 2025	0.49	0.5	0.5	0.52	0.49	776,000
November 12, 2025	0.51	0.5	0.5	0.51	0.49	3.44M
November 11, 2025	0.51	0.5	0.5	0.53	0.5	3.63M
November 10, 2025	0.5	0.5	0.5	0.51	0.49	804,000
November 07, 2025	0.5	0.5	0.5	0.52	0.5	952,000
November 06, 2025	0.52	0.52	0.52	0.52	0.5	1.18M
November 05, 2025	0.53	0.52	0.52	0.53	0.49	2.67M
November 04, 2025	0.53	0.55	0.55	0.56	0.52	1.02M
November 03, 2025	0.56	0.56	0.56	0.56	0.53	2.14M
October 31, 2025	0.53	0.56	0.56	0.61	0.53	5.14M
October 30, 2025	0.53	0.54	0.54	0.55	0.52	1.59M
October 28, 2025	0.51	0.54	0.54	0.54	0.49	2.02M
October 27, 2025	0.48	0.51	0.51	0.51	0.48	1.33M
October 24, 2025	0.51	0.48	0.48	0.55	0.48	2.73M
October 23, 2025	0.49	0.51	0.51	0.7	0.43	6.85M
October 22, 2025	0.52	0.5	0.5	0.52	0.49	1.77M
October 21, 2025	0.49	0.5	0.5	0.53	0.48	1.38M
October 20, 2025	0.47	0.49	0.49	0.49	0.45	2.24M
October 17, 2025	0.48	0.47	0.47	0.5	0.44	2.97M
October 16, 2025	0.51	0.46	0.46	0.54	0.46	4.3M
October 15, 2025	0.58	0.51	0.51	0.6	0.49	9.33M
October 14, 2025	0.69	0.58	0.58	0.71	0.52	9.64M
October 13, 2025	0.57	0.65	0.65	0.67	0.56	4.8M
October 10, 2025	0.6	0.57	0.57	0.63	0.54	3.36M
October 09, 2025	0.67	0.61	0.61	0.75	0.58	17.26M
October 08, 2025	0.49	0.64	0.64	0.64	0.49	14.3M
October 06, 2025	0.45	0.49	0.49	0.5	0.44	7.84M
October 03, 2025	0.47	0.45	0.45	0.48	0.42	7.38M
October 02, 2025	0.41	0.48	0.48	0.48	0.35	15.52M
September 30, 2025	0.45	0.41	0.41	0.48	0.39	12.13M
September 29, 2025	0.36	0.45	0.45	0.45	0.36	22.04M

i.century Holding Limited (8507.HK) HKSE