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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	0.23	0.25	0.25	0.26	0.23	324,000
January 13, 2026	0.26	0.25	0.25	0.28	0.25	4.1M
January 12, 2026	0.29	0.24	0.24	0.33	0.22	6.63M
January 09, 2026	0.35	0.29	0.29	0.35	0.27	4.49M
January 08, 2026	0.35	0.35	0.35	0.35	0.35	140,000
January 07, 2026	0.37	0.35	0.35	0.37	0.35	92,000
January 06, 2026	0.36	0.35	0.35	0.38	0.35	1.33M
January 05, 2026	0.38	0.36	0.36	0.39	0.36	1.26M
January 02, 2026	0.41	0.4	0.4	0.41	0.4	200,000
December 31, 2025	0.4	0.4	0.4	0.4	0.4	68,000
December 30, 2025	0.39	0.4	0.4	0.4	0.38	492,000
December 29, 2025	0.4	0.39	0.39	0.4	0.39	112,000
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

i.century Holding Limited (8507.HK) HKSE