Icon Culture Global Company Limited (8500.HK)

0.300

-0.020

(-6.25%)

At close: 3:59:38 PM GMT+8

Currency in HKD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 28, 2025	0.325	0.350	0.300	0.300	0.300	190,000
May 27, 2025	0.280	0.325	0.275	0.320	0.320	130,000
May 26, 2025	0.270	0.280	0.249	0.280	0.280	380,000
May 23, 2025	0.290	0.295	0.290	0.295	0.295	954,000
May 22, 2025	0.355	0.370	0.310	0.310	0.310	434,000
May 21, 2025	0.600	0.600	0.305	0.355	0.355	3,800,000
May 20, 2025	0.510	0.510	0.510	0.510	0.510	-
May 19, 2025	0.510	0.510	0.510	0.510	0.510	-
May 16, 2025	0.510	0.510	0.510	0.510	0.510	-
May 15, 2025	0.510	0.510	0.510	0.510	0.510	-
May 14, 2025	0.510	0.510	0.510	0.510	0.510	-
May 13, 2025	0.510	0.510	0.510	0.510	0.510	-
May 12, 2025	0.510	0.510	0.510	0.510	0.510	-
May 9, 2025	0.510	0.510	0.510	0.510	0.510	-
May 8, 2025	0.510	0.510	0.510	0.510	0.510	-
May 7, 2025	0.510	0.510	0.510	0.510	0.510	-
May 6, 2025	0.510	0.510	0.510	0.510	0.510	-
May 2, 2025	0.510	0.510	0.510	0.510	0.510	-
Apr 30, 2025	0.510	0.510	0.510	0.510	0.510	-
Apr 29, 2025	0.510	0.510	0.510	0.510	0.510	-
Apr 28, 2025	0.510	0.510	0.510	0.510	0.510	-
Apr 25, 2025	0.510	0.510	0.510	0.510	0.510	-
Apr 24, 2025	0.510	0.510	0.510	0.510	0.510	-
Apr 23, 2025	0.510	0.510	0.510	0.510	0.510	-
Apr 22, 2025	0.510	0.510	0.510	0.510	0.510	-
Apr 17, 2025	0.510	0.510	0.510	0.510	0.510	-
Apr 16, 2025	0.510	0.510	0.510	0.510	0.510	-
Apr 15, 2025	0.510	0.510	0.510	0.510	0.510	-
Apr 14, 2025	0.510	0.510	0.510	0.510	0.510	-
Apr 11, 2025	0.510	0.510	0.510	0.510	0.510	-
Apr 10, 2025	0.510	0.510	0.510	0.510	0.510	-
Apr 9, 2025	0.510	0.510	0.510	0.510	0.510	-
Apr 8, 2025	0.510	0.510	0.510	0.510	0.510	-
Apr 7, 2025	0.510	0.510	0.510	0.510	0.510	-
Apr 3, 2025	0.510	0.510	0.510	0.510	0.510	-
Apr 2, 2025	0.510	0.510	0.510	0.510	0.510	-
Apr 1, 2025	0.510	0.510	0.510	0.510	0.510	-
Mar 31, 2025	0.490	0.530	0.490	0.510	0.510	760,000
Mar 28, 2025	0.490	0.490	0.490	0.490	0.490	-
Mar 27, 2025	0.490	0.490	0.490	0.490	0.490	40,000
Mar 26, 2025	0.490	0.490	0.490	0.490	0.490	-
Mar 25, 2025	0.490	0.490	0.490	0.490	0.490	-
Mar 24, 2025	0.500	0.500	0.475	0.490	0.490	190,000
Mar 21, 2025	0.500	0.500	0.500	0.500	0.500	30,000
Mar 20, 2025	0.480	0.540	0.470	0.520	0.520	600,000
Mar 19, 2025	0.530	0.530	0.510	0.510	0.510	170,000
Mar 18, 2025	0.600	0.600	0.540	0.540	0.540	70,000
Mar 17, 2025	0.570	0.640	0.550	0.560	0.560	60,000
Mar 14, 2025	0.560	0.580	0.550	0.580	0.580	130,000
Mar 13, 2025	0.530	0.590	0.520	0.580	0.580	580,000
Mar 12, 2025	0.510	0.540	0.455	0.540	0.540	986,000
Mar 11, 2025	0.580	0.580	0.510	0.510	0.510	620,000
Mar 10, 2025	0.630	0.630	0.550	0.570	0.570	130,000
Mar 7, 2025	0.610	0.620	0.570	0.570	0.570	50,000
Mar 6, 2025	0.600	0.600	0.570	0.570	0.570	330,000
Mar 5, 2025	0.610	0.650	0.600	0.620	0.620	140,000
Mar 4, 2025	0.570	0.600	0.550	0.600	0.600	760,000
Mar 3, 2025	0.640	0.640	0.630	0.630	0.630	60,000
Feb 28, 2025	0.680	0.680	0.620	0.640	0.640	220,000
Feb 27, 2025	0.680	0.680	0.600	0.660	0.660	250,000
Feb 26, 2025	0.680	0.680	0.680	0.680	0.680	240,000
Feb 25, 2025	0.680	0.680	0.680	0.680	0.680	32,000
Feb 24, 2025	0.700	0.700	0.660	0.660	0.660	82,000
Feb 21, 2025	0.710	0.710	0.660	0.700	0.700	5,940,000
Feb 20, 2025	0.700	0.710	0.700	0.710	0.710	390,000
Feb 19, 2025	0.690	0.700	0.690	0.700	0.700	270,000
Feb 18, 2025	0.670	0.680	0.670	0.680	0.680	180,000
Feb 17, 2025	0.720	0.720	0.710	0.710	0.710	320,000
Feb 14, 2025	0.800	0.800	0.670	0.720	0.720	490,000
Feb 13, 2025	0.700	0.700	0.690	0.690	0.690	160,000
Feb 12, 2025	0.670	0.710	0.670	0.700	0.700	190,000
Feb 11, 2025	0.750	0.750	0.650	0.670	0.670	470,000
Feb 10, 2025	0.770	0.770	0.750	0.750	0.750	128,000
Feb 7, 2025	0.760	0.790	0.750	0.780	0.780	170,000
Feb 6, 2025	0.780	0.810	0.750	0.750	0.750	360,000
Feb 5, 2025	0.800	0.800	0.760	0.760	0.760	70,000
Feb 4, 2025	0.760	0.830	0.710	0.810	0.810	1,022,000
Feb 3, 2025	0.740	0.810	0.740	0.800	0.800	2,118,000
Jan 28, 2025	0.710	0.710	0.710	0.710	0.710	-
Jan 27, 2025	0.620	0.700	0.610	0.720	0.720	1,854,000
Jan 24, 2025	0.600	0.620	0.600	0.600	0.600	370,000
Jan 23, 2025	0.610	0.620	0.580	0.600	0.600	568,000
Jan 22, 2025	0.560	0.600	0.550	0.570	0.570	120,000
Jan 21, 2025	0.560	0.590	0.560	0.590	0.590	220,000
Jan 20, 2025	0.640	0.640	0.570	0.590	0.590	500,000
Jan 17, 2025	0.600	0.620	0.590	0.590	0.590	470,000
Jan 16, 2025	0.600	0.610	0.570	0.590	0.590	410,000
Jan 15, 2025	0.570	0.600	0.570	0.600	0.600	250,000
Jan 14, 2025	0.570	0.580	0.560	0.570	0.570	300,000
Jan 13, 2025	0.570	0.610	0.540	0.540	0.540	1,170,000
Jan 10, 2025	0.580	0.580	0.540	0.570	0.570	596,000
Jan 9, 2025	0.640	0.690	0.580	0.580	0.580	3,950,000
Jan 8, 2025	0.550	0.670	0.550	0.640	0.640	4,600,000
Jan 7, 2025	0.530	0.590	0.500	0.530	0.530	994,000
Jan 6, 2025	0.490	0.500	0.460	0.500	0.500	700,000
Jan 3, 2025	0.450	0.490	0.425	0.475	0.475	1,250,000
Jan 2, 2025	0.495	0.530	0.480	0.495	0.495	1,390,000
Dec 31, 2024	0.500	0.500	0.500	0.500	0.500	-
Dec 30, 2024	0.520	0.550	0.490	0.520	0.520	1,358,000
Dec 27, 2024	0.510	0.540	0.455	0.480	0.480	1,458,000
Dec 24, 2024	0.455	0.455	0.455	0.455	0.455	-
Dec 23, 2024	0.450	0.450	0.450	0.450	0.450	-
Dec 20, 2024	0.455	0.455	0.450	0.450	0.450	100,000
Dec 19, 2024	0.470	0.470	0.470	0.470	0.470	80,000
Dec 18, 2024	0.495	0.495	0.470	0.470	0.470	240,000
Dec 17, 2024	0.500	0.500	0.405	0.470	0.470	200,000
Dec 16, 2024	0.475	0.495	0.465	0.465	0.465	110,000
Dec 13, 2024	0.495	0.495	0.495	0.495	0.495	-
Dec 12, 2024	0.495	0.495	0.495	0.495	0.495	-
Dec 11, 2024	0.470	0.500	0.470	0.485	0.485	636,000
Dec 10, 2024	0.445	0.470	0.445	0.470	0.470	270,000
Dec 9, 2024	0.435	0.440	0.430	0.440	0.440	380,000
Dec 6, 2024	0.485	0.485	0.430	0.435	0.435	30,000
Dec 5, 2024	0.460	0.500	0.450	0.455	0.455	1,380,000
Dec 4, 2024	0.455	0.455	0.455	0.455	0.455	-
Dec 3, 2024	0.455	0.455	0.455	0.455	0.455	-
Dec 2, 2024	0.455	0.455	0.455	0.455	0.455	-
Nov 29, 2024	0.455	0.475	0.450	0.455	0.455	20,000
Nov 28, 2024	0.460	0.475	0.450	0.455	0.455	186,000
Nov 27, 2024	0.440	0.450	0.440	0.450	0.450	100,000
Nov 26, 2024	0.430	0.445	0.430	0.445	0.445	190,000
Nov 25, 2024	0.420	0.420	0.420	0.420	0.420	32,000
Nov 22, 2024	0.415	0.435	0.410	0.420	0.420	160,000
Nov 21, 2024	0.430	0.430	0.410	0.425	0.425	7,370,000
Nov 20, 2024	0.405	0.430	0.405	0.420	0.420	6,770,000
Nov 19, 2024	0.405	0.435	0.405	0.415	0.415	13,810,000
Nov 18, 2024	0.400	0.445	0.400	0.410	0.410	2,470,000
Nov 15, 2024	0.450	0.465	0.400	0.400	0.400	20,180,000
Nov 14, 2024	0.475	0.475	0.430	0.430	0.430	12,600,000
Nov 13, 2024	0.400	0.470	0.400	0.455	0.455	13,260,000
Nov 12, 2024	0.425	0.405	0.395	0.400	0.400	200,000
Nov 11, 2024	0.425	0.425	0.425	0.425	0.425	-
Nov 8, 2024	0.425	0.425	0.425	0.425	0.425	-
Nov 7, 2024	0.425	0.425	0.425	0.425	0.425	-
Nov 6, 2024	0.425	0.425	0.400	0.400	0.400	120,000
Nov 5, 2024	0.425	0.425	0.425	0.425	0.425	60,000
Nov 4, 2024	0.435	0.435	0.425	0.425	0.425	110,000
Nov 1, 2024	0.430	0.440	0.430	0.440	0.440	150,000
Oct 31, 2024	0.455	0.455	0.430	0.430	0.430	690,000
Oct 30, 2024	0.510	0.530	0.475	0.475	0.475	4,030,000
Oct 29, 2024	0.530	0.540	0.510	0.510	0.510	2,940,000
Oct 28, 2024	0.500	0.580	0.500	0.520	0.520	13,280,000
Oct 25, 2024	0.485	0.510	0.480	0.500	0.500	4,560,000
Oct 24, 2024	0.470	0.500	0.460	0.460	0.460	7,734,000
Oct 23, 2024	0.485	0.520	0.440	0.440	0.440	13,910,000
Oct 22, 2024	0.430	0.530	0.410	0.450	0.450	14,810,000
Oct 21, 2024	0.380	0.500	0.380	0.430	0.430	9,220,000
Oct 18, 2024	0.415	0.450	0.415	0.440	0.440	1,850,000
Oct 17, 2024	0.450	0.450	0.415	0.415	0.415	40,000
Oct 16, 2024	0.500	0.500	0.410	0.450	0.450	60,000
Oct 15, 2024	0.415	0.415	0.350	0.395	0.395	2,626,000
Oct 14, 2024	0.460	0.500	0.410	0.465	0.465	360,000
Oct 10, 2024	0.520	0.485	0.485	0.485	0.485	10,000
Oct 9, 2024	0.485	0.485	0.485	0.485	0.485	-
Oct 8, 2024	0.475	0.485	0.450	0.485	0.485	740,000
Oct 7, 2024	0.485	0.510	0.480	0.510	0.510	300,000
Oct 4, 2024	0.500	0.540	0.500	0.510	0.510	286,000
Oct 3, 2024	0.520	0.540	0.485	0.500	0.500	280,000
Oct 2, 2024	0.550	0.570	0.550	0.570	0.570	298,000
Sep 30, 2024	0.600	0.680	0.550	0.550	0.550	490,000
Sep 27, 2024	0.550	0.600	0.520	0.580	0.580	2,620,000
Sep 26, 2024	0.570	0.600	0.560	0.590	0.590	140,000
Sep 25, 2024	0.560	0.570	0.560	0.570	0.570	130,000
Sep 24, 2024	0.590	0.610	0.560	0.590	0.590	340,000
Sep 23, 2024	0.630	0.630	0.580	0.590	0.590	200,000
Sep 20, 2024	0.610	0.720	0.580	0.610	0.610	4,648,000
Sep 19, 2024	0.650	0.650	0.650	0.650	0.650	-
Sep 17, 2024	0.650	0.650	0.620	0.650	0.650	40,000
Sep 16, 2024	0.630	0.640	0.620	0.640	0.640	130,000
Sep 13, 2024	0.620	0.630	0.600	0.620	0.620	40,000
Sep 12, 2024	0.620	0.640	0.620	0.640	0.640	60,000
Sep 11, 2024	0.650	0.650	0.640	0.640	0.640	150,000
Sep 10, 2024	0.640	0.690	0.640	0.650	0.650	834,000
Sep 9, 2024	0.570	0.650	0.560	0.610	0.610	524,000
Sep 5, 2024	0.495	0.600	0.495	0.580	0.580	642,000
Sep 4, 2024	0.455	0.490	0.455	0.470	0.470	168,000
Sep 3, 2024	0.440	0.470	0.440	0.455	0.455	354,000
Sep 2, 2024	0.425	0.490	0.425	0.435	0.435	82,000
Aug 30, 2024	0.445	0.445	0.430	0.440	0.440	260,000
Aug 29, 2024	0.450	0.510	0.445	0.445	0.445	220,000
Aug 28, 2024	0.420	0.440	0.420	0.435	0.435	158,000
Aug 27, 2024	0.415	0.435	0.415	0.435	0.435	110,000
Aug 26, 2024	0.430	0.440	0.420	0.440	0.440	70,000
Aug 23, 2024	0.435	0.435	0.435	0.435	0.435	-
Aug 22, 2024	0.430	0.440	0.410	0.410	0.410	90,000
Aug 21, 2024	0.440	0.460	0.430	0.445	0.445	120,000
Aug 20, 2024	0.450	0.470	0.415	0.435	0.435	156,000
Aug 19, 2024	0.630	0.630	0.425	0.470	0.470	850,000
Aug 16, 2024	0.450	0.465	0.400	0.435	0.435	318,000
Aug 15, 2024	0.430	0.470	0.370	0.430	0.430	870,000
Aug 14, 2024	0.400	0.400	0.380	0.395	0.395	100,000
Aug 13, 2024	0.410	0.415	0.410	0.395	0.395	28,000
Aug 12, 2024	0.420	0.420	0.365	0.365	0.365	296,000
Aug 9, 2024	0.405	0.405	0.375	0.375	0.375	4,000
Aug 8, 2024	0.375	0.375	0.375	0.375	0.375	-
Aug 7, 2024	0.375	0.375	0.375	0.375	0.375	-
Aug 6, 2024	0.325	0.360	0.325	0.375	0.375	24,000
Aug 5, 2024	0.400	0.400	0.365	0.370	0.370	126,000
Aug 2, 2024	0.385	0.400	0.385	0.400	0.400	44,000
Aug 1, 2024	0.380	0.380	0.380	0.380	0.380	50,000
Jul 31, 2024	0.425	0.425	0.385	0.390	0.390	88,000
Jul 30, 2024	0.425	0.425	0.375	0.415	0.415	250,000
Jul 29, 2024	0.385	0.415	0.355	0.390	0.390	318,000
Jul 26, 2024	0.450	0.455	0.270	0.360	0.360	8,218,000
Jul 25, 2024	0.425	0.445	0.420	0.445	0.445	800,000
Jul 24, 2024	0.370	0.450	0.370	0.425	0.425	934,000
Jul 23, 2024	0.470	0.470	0.370	0.400	0.400	458,000
Jul 22, 2024	0.420	0.500	0.400	0.425	0.425	832,000
Jul 19, 2024	0.400	0.425	0.365	0.425	0.425	582,000
Jul 18, 2024	0.465	0.520	0.400	0.405	0.405	1,048,000
Jul 17, 2024	0.560	0.570	0.520	0.520	0.520	242,000
Jul 16, 2024	0.660	0.730	0.500	0.560	0.560	554,000
Jul 15, 2024	0.650	0.690	0.600	0.690	0.690	190,000
Jul 12, 2024	0.680	0.680	0.660	0.660	0.660	106,000
Jul 11, 2024	0.670	0.710	0.670	0.680	0.680	70,000
Jul 10, 2024	0.660	0.720	0.650	0.670	0.670	88,000
Jul 9, 2024	0.650	0.700	0.600	0.660	0.660	282,000
Jul 8, 2024	0.780	0.870	0.560	0.660	0.660	776,000
Jul 5, 2024	0.610	0.780	0.480	0.720	0.720	932,000
Jul 4, 2024	0.483	0.535	0.476	0.535	0.535	1,498,990
Jul 3, 2024	0.457	0.555	0.405	0.548	0.548	1,170,990
Jul 2, 2024	0.470	0.470	0.470	0.470	0.470	-
Jun 28, 2024	0.463	0.470	0.424	0.470	0.470	459,813
Jun 27, 2024	0.483	0.509	0.476	0.509	0.509	110,355
Jun 26, 2024	0.418	0.528	0.418	0.522	0.522	1,658,392
Jun 25, 2024	0.610	0.630	0.600	0.630	0.630	136,000
Jun 24, 2024	0.560	0.630	0.530	0.630	0.630	1,308,000
Jun 21, 2024	0.690	0.690	0.630	0.640	0.640	232,000
Jun 20, 2024	0.550	0.730	0.530	0.660	0.660	1,546,000
Jun 19, 2024	0.400	0.660	0.400	0.550	0.550	1,090,000
Jun 18, 2024	0.390	0.400	0.390	0.400	0.400	124,000
Jun 17, 2024	0.385	0.385	0.385	0.385	0.385	20,000
Jun 14, 2024	0.385	0.385	0.385	0.385	0.385	-
Jun 13, 2024	0.390	0.385	0.365	0.385	0.385	28,000
Jun 12, 2024	0.375	0.385	0.360	0.360	0.360	95,000
Jun 11, 2024	0.365	0.375	0.345	0.370	0.370	22,000
Jun 7, 2024	0.350	0.365	0.335	0.360	0.360	70,000
Jun 6, 2024	0.305	0.360	0.300	0.335	0.335	136,000
Jun 5, 2024	0.365	0.365	0.365	0.365	0.365	52,000
Jun 4, 2024	0.315	0.360	0.315	0.355	0.355	304,000
Jun 3, 2024	0.335	0.400	0.280	0.310	0.310	1,768,000
May 31, 2024	0.395	0.395	0.300	0.305	0.305	870,000
May 30, 2024	0.390	0.420	0.350	0.380	0.380	472,000
May 29, 2024	0.395	0.395	0.395	0.395	0.395	-
May 28, 2024	0.390	0.390	0.390	0.395	0.395	12,000

8401.HK Stream Ideas Group Limited

0.090

+2.27%

002131.SZ Leo Group Co., Ltd.

3.7200

+3.91%

6696.HK Many Idea Cloud Holdings Limited

0.540

-1.82%

1860.HK MOBVISTA

6.190

-1.75%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

All eyes on $NVDA

Icon Culture Global Company Limited (8500.HK)

Related Tickers