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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.18	0.18	0.18	0.22	0.17	3.87M
February 16, 2026	0.16	0.18	0.18	0.18	0.16	1.22M
February 13, 2026	0.16	0.16	0.16	0.17	0.16	2.83M
February 12, 2026	0.16	0.16	0.16	0.16	0.15	944,000
February 11, 2026	0.17	0.16	0.16	0.17	0.16	2.68M
February 10, 2026	0.17	0.17	0.17	0.17	0.16	4.38M
February 09, 2026	0.19	0.17	0.17	0.19	0.16	4.5M
February 06, 2026	0.19	0.18	0.18	0.2	0.17	6.02M
February 05, 2026	0.21	0.19	0.19	0.21	0.17	6.91M
February 04, 2026	0.21	0.21	0.21	0.26	0.18	9.87M
February 03, 2026	0.26	0.21	0.21	0.26	0.18	7.32M
February 02, 2026	0.28	0.24	0.24	0.28	0.23	3.72M
January 30, 2026	0.31	0.28	0.28	0.31	0.28	1.78M
January 29, 2026	0.32	0.31	0.31	0.32	0.31	32,000
January 28, 2026	0.28	0.31	0.31	0.33	0.28	568,000
January 27, 2026	0.3	0.3	0.3	0.33	0.28	1.11M
January 26, 2026	0.31	0.31	0.31	0.31	0.31	96,000
January 23, 2026	0.3	0.31	0.31	0.33	0.29	1.32M
January 22, 2026	0.32	0.3	0.3	0.34	0.3	200,000
January 21, 2026	0.37	0.32	0.32	0.39	0.31	1.85M
January 20, 2026	0.37	0.36	0.36	0.39	0.33	1.66M
January 19, 2026	0.28	0.36	0.36	0.36	0.28	4.34M
January 16, 2026	0.24	0.28	0.28	0.28	0.24	1.09M
January 15, 2026	0.24	0.24	0.24	0.25	0.23	864,000
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

i.century Holding Limited (8507.HK) HKSE