ICO Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08140  2015-03-18  2016-10-11  2016-10-12
HK Main 01460  2016-10-12    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-03-05 0 4 0.219 0.219 0.225 213,216 0.219 0.219 0.225 0.210 0.275 960,000 0.2221 -3.10%
2026-02-27 0 17 0.226 0.226 0.250 3,349,252 0.226 0.226 0.250 0.216 0.275 14,958,800 0.2239 -17.82%
2026-01-30 0 21 0.275 0.275 0.290 2,897,374 0.275 0.275 0.290 0.260 0.325 10,144,000 0.2856 -5.17%
2025-12-31 0 21 0.290 0.275 0.305 8,796,128 0.290 0.275 0.305 0.265 0.385 25,715,600 0.3421 7.41%
2025-11-28 0 20 0.270 0.260 0.295 13,574,848 0.270 0.260 0.295 0.240 0.350 44,053,600 0.3081 -12.90%
2025-10-31 0 20 0.310 0.295 0.340 698,444 0.310 0.295 0.340 0.250 0.340 2,333,200 0.2994 -8.82%
2025-09-30 0 22 0.340 0.305 0.340 3,005,592 0.340 0.305 0.340 0.295 0.354 9,376,827 0.3205 1.69%
2025-08-29 0 21 0.345 0.320 0.345 836,564 0.334 0.310 0.334 0.296 0.359 2,555,381 0.3274 -2.82%
2025-07-31 0 22 0.355 0.315 0.355 3,242,632 0.344 0.305 0.344 0.232 0.368 10,858,283 0.2986 33.96%
2025-06-30 0 21 0.265 0.234 0.270 7,937,362 0.257 0.227 0.262 0.186 0.271 36,374,531 0.2182 13.73%
2025-05-30 0 20 0.233 0.216 0.245 681,610 0.226 0.209 0.237 0.187 0.241 3,133,572 0.2175 2.19%
2025-04-30 0 19 0.228 0.204 0.228 1,440,626 0.221 0.198 0.221 0.172 0.239 6,831,162 0.2109 0.88%
2025-03-31 0 21 0.226 0.205 0.226 14,795,269 0.219 0.199 0.219 0.185 0.247 67,173,269 0.2203 7.62%
2025-02-28 0 20 0.210 0.210 0.233 1,333,398 0.204 0.204 0.226 0.168 0.213 6,952,716 0.1918 8.25%
2025-01-28 0 19 0.194 - 0.200 30,193 0.188 - 0.194 0.160 0.202 165,099 0.1829 0.00%
2024-12-31 0 20 0.194 0.160 0.194 64,464 0.188 0.155 0.188 0.146 0.193 398,300 0.1618 35.66%
2024-11-29 0 21 0.143 0.143 0.151 42,064 0.139 0.139 0.146 0.136 0.149 299,241 0.1406 -4.67%
2024-10-31 0 21 0.150 0.142 0.154 408,381 0.145 0.138 0.149 0.137 0.184 2,639,927 0.1547 0.00%
2024-09-30 0 19 0.150 0.150 0.163 1,365,252 0.145 0.145 0.158 0.129 0.173 9,433,426 0.1447 6.38%
2024-08-30 0 22 0.141 0.135 0.195 177,206 0.137 0.131 0.189 0.120 0.145 1,294,675 0.1369 -10.65%
2024-07-31 0 22 0.169 0.165 0.170 1,168,730 0.153 0.149 0.154 0.100 0.207 8,308,197 0.1407 4.97%
2024-06-28 0 19 0.161 0.160 0.176 444,632 0.146 0.145 0.159 0.142 0.226 2,950,037 0.1507 -31.49%
2024-05-31 0 21 0.235 - 0.238 99,797 0.213 - 0.215 0.163 0.217 592,748 0.1684 33.52%
2024-04-30 0 20 0.176 0.172 - 121,837 0.159 0.156 - 0.145 0.193 712,093 0.1711 -4.86%
2024-03-28 0 20 0.185 0.173 0.194 195,950 0.167 0.157 0.176 0.155 0.204 1,146,598 0.1709 -19.57%
2024-02-29 0 19 0.230 0.211 0.230 40,815 0.208 0.191 0.208 0.181 0.221 203,788 0.2003 15.00%
2024-01-31 0 22 0.200 - 0.280 2,302,199 0.181 - 0.253 0.155 0.222 11,608,755 0.1983 -9.09%
2023-12-29 0 19 0.220 0.196 0.220 3,408,008 0.199 0.177 0.199 0.174 0.199 18,591,336 0.1833 -12.00%
2023-11-30 0 22 0.250 0.209 0.250 119,464 0.226 0.189 0.226 0.170 0.226 658,167 0.1815 13.64%
2023-10-31 0 20 0.220 - 0.238 528,908 0.199 - 0.215 0.180 0.214 2,687,920 0.1968 4.76%
2023-09-29 0 19 0.210 0.188 0.215 3,053,819 0.190 0.170 0.195 0.157 0.253 13,057,695 0.2339 6.60%
2023-08-31 0 23 0.197 0.198 0.390 1,501,942 0.178 0.179 0.353 0.164 0.281 7,431,672 0.2021 -14.35%
2023-07-31 0 20 0.230 0.185 0.230 988,318 0.208 0.167 0.208 0.137 0.226 5,574,307 0.1773 12.20%
2023-06-30 0 21 0.205 0.148 0.380 220,391 0.186 0.134 0.344 0.199 0.199 1,107,701 0.1990 -6.82%
2023-05-31 0 21 0.220 - 0.220 0 0.199 - 0.199 - - 0 - 0.00%
2023-04-28 0 17 0.220 - 0.230 1,147,576 0.199 - 0.208 0.204 0.204 5,562,372 0.2063 -4.35%
2023-03-31 0 23 0.230 0.191 0.230 83,188 0.208 0.173 0.208 0.128 0.244 486,221 0.1711 43.75%
2023-02-28 0 20 0.160 0.150 - 90,158 0.145 0.136 - 0.128 0.199 534,843 0.1686 -17.53%
2023-01-31 0 18 0.194 - - 599,080 0.176 - - 0.176 0.176 3,412,390 0.1756 -0.51%
2022-12-30 0 20 0.195 - 0.195 625,299 0.176 - 0.176 0.163 0.249 3,350,507 0.1866 -2.50%
2022-11-30 0 22 0.200 0.200 0.215 1,127,623 0.181 0.181 0.195 0.149 0.308 6,157,024 0.1831 24.22%
2022-10-31 0 20 0.161 0.161 0.450 582,848 0.146 0.146 0.407 0.125 0.221 3,813,743 0.1528 5.23%
2022-09-30 0 21 0.153 0.111 0.240 705,905 0.138 0.100 0.217 0.136 0.181 5,000,565 0.1412 -10.00%
2022-08-31 0 23 0.170 - 0.191 53,156 0.154 - 0.173 0.151 0.172 332,841 0.1597 -23.42%
2022-07-29 0 20 0.222 0.220 0.250 247,842 0.201 0.199 0.226 0.145 0.516 1,181,518 0.2098 11.00%
2022-06-30 0 21 0.200 0.190 0.480 91,180 0.181 0.172 0.434 0.181 0.190 499,482 0.1825 -2.44%
2022-05-31 0 20 0.205 0.180 - 584,975 0.186 0.163 - 0.181 0.226 2,908,709 0.2011 -17.34%
2022-04-29 0 18 0.248 - 0.248 2,872,448 0.224 - 0.224 0.208 0.235 12,734,579 0.2256 6.44%
2022-03-31 0 23 0.233 0.232 0.245 8,161,071 0.211 0.210 0.222 0.183 0.321 31,666,358 0.2577 -16.79%
2022-02-28 0 17 0.280 0.240 0.305 1,650,360 0.253 0.217 0.276 0.240 0.281 6,099,868 0.2706 -6.67%
2022-01-31 0 21 0.300 0.300 0.345 6,290,016 0.271 0.271 0.312 0.235 0.357 20,219,735 0.3111 -11.76%
2021-12-31 0 22 0.340 0.315 0.340 6,955,780 0.308 0.285 0.308 0.271 0.430 21,612,096 0.3218 -21.84%
2021-11-30 0 22 0.435 0.415 0.435 8,718,572 0.394 0.376 0.394 0.366 0.715 16,179,678 0.5389 -22.32%
2021-10-29 0 18 0.560 0.560 0.570 34,182,892 0.507 0.507 0.516 0.480 0.606 64,026,951 0.5339 -8.20%
2021-09-30 0 21 0.610 0.590 0.630 63,802,594 0.552 0.534 0.570 0.498 0.814 100,190,590 0.6368 -7.58%
2021-08-31 0 22 0.660 0.630 0.660 77,296,212 0.597 0.570 0.597 0.452 0.679 137,251,442 0.5632 22.22%
2021-07-30 0 21 0.540 0.530 0.540 36,249,546 0.489 0.480 0.489 0.253 0.570 96,299,599 0.3764 92.86%
2021-06-30 0 21 0.280 0.275 0.310 5,477,306 0.253 0.249 0.281 0.231 0.299 21,487,889 0.2549 -16.42%
2021-05-31 0 20 0.335 0.300 0.335 31,817,545 0.303 0.271 0.303 0.235 0.308 123,483,422 0.2577 6.35%
2021-04-30 0 19 0.315 0.305 0.335 25,808,214 0.285 0.276 0.303 0.226 0.353 89,010,771 0.2899 21.15%
2021-03-31 0 23 0.260 0.255 0.275 2,744,085 0.235 0.231 0.249 0.205 0.303 10,508,569 0.2611 1.96%
2021-02-26 0 18 0.255 0.250 0.255 1,242,992 0.231 0.226 0.231 0.214 0.271 5,226,437 0.2378 -8.93%
2021-01-29 0 20 0.280 0.275 0.280 2,288,050 0.253 0.249 0.253 0.226 0.281 8,483,678 0.2697 -5.08%
2020-12-31 0 22 0.295 0.290 0.295 1,792,864 0.267 0.262 0.267 0.235 0.290 6,963,574 0.2575 1.72%
2020-11-30 0 21 0.029 0.029 0.030 3,969,600 0.262 0.262 0.271 0.253 0.290 14,802,345 0.2682 -3.33%
2020-10-30 0 18 0.030 0.030 0.031 8,085,592 0.271 0.271 0.281 0.262 0.317 27,769,868 0.2912 0.00%
2020-09-30 0 22 0.030 0.030 0.031 7,218,148 0.271 0.271 0.281 0.262 0.317 26,106,991 0.2765 -9.09%
2020-08-31 0 21 0.033 0.032 0.033 6,655,484 0.299 0.290 0.299 0.281 0.425 18,937,437 0.3514 -5.71%
2020-07-31 0 22 0.035 0.033 0.035 2,236,508 0.317 0.299 0.317 0.281 0.371 6,795,606 0.3291 9.37%
2020-06-30 0 21 0.032 0.032 0.033 882,756 0.290 0.290 0.299 0.271 0.326 3,136,570 0.2814 -5.88%
2020-05-29 0 20 0.034 0.034 0.035 26,563,500 0.308 0.308 0.317 0.262 0.380 84,927,396 0.3128 -10.53%
2020-04-29 3 19 0.038 0.038 0.039 10,617,368 0.344 0.344 0.353 0.344 0.652 24,557,713 0.4323 -37.70%
2020-03-31 0 22 0.061 0.060 0.061 33,600,023 0.552 0.543 0.552 0.434 0.561 65,502,782 0.5130 22.00%
2020-02-28 5 20 0.050 0.048 0.050 23,132,136 0.452 0.434 0.452 0.425 0.588 47,540,512 0.4866 25.00%
2020-01-31 3 20 - - - 2,893,348 0.362 - - 0.344 0.452 7,259,284 0.3986 -14.89%
2019-12-31 0 20 0.047 0.045 0.047 62,321,518 0.425 0.407 0.425 0.344 0.489 155,464,148 0.4009 6.82%
2019-11-29 0 21 0.044 0.044 0.045 31,259,980 0.398 0.398 0.407 0.389 0.507 72,271,055 0.4325 -20.00%
2019-10-31 0 21 0.055 0.054 0.055 35,024,280 0.498 0.489 0.498 0.462 0.597 69,824,920 0.5016 1.85%
2019-09-30 0 21 0.054 0.052 0.054 12,324,128 0.489 0.471 0.489 0.452 0.525 25,618,560 0.4811 -3.57%
2019-08-30 0 22 0.056 0.054 0.056 12,025,996 0.507 0.489 0.507 0.425 0.552 25,258,314 0.4761 5.66%
2019-07-31 0 22 0.053 0.052 0.053 18,352,356 0.480 0.471 0.480 0.407 0.570 36,926,300 0.4970 -11.67%
2019-06-28 0 19 0.060 0.058 0.060 8,476,576 0.543 0.525 0.543 0.480 0.588 16,219,902 0.5226 0.00%
2019-05-31 0 21 0.060 0.058 0.060 20,432,448 0.543 0.525 0.543 0.489 0.633 37,290,966 0.5479 -1.64%
2019-04-30 0 19 0.061 0.060 0.062 35,330,200 0.552 0.543 0.561 0.516 0.652 62,444,964 0.5658 -1.61%
2019-03-29 0 21 0.062 0.060 0.062 36,615,061 0.561 0.543 0.561 0.525 0.652 62,271,511 0.5880 -11.43%
2019-02-28 0 17 0.070 0.068 0.070 17,644,980 0.633 0.615 0.633 0.579 0.760 27,837,939 0.6338 9.37%
2019-01-31 0 22 0.064 0.065 0.066 52,120,176 0.579 0.588 0.597 0.452 0.950 83,887,767 0.6213 -37.25%
2018-12-31 0 19 0.102 0.101 0.102 129,582,108 0.923 0.914 0.923 0.443 1.041 176,826,322 0.7328 70.00%
2018-11-30 0 22 0.060 0.058 0.060 41,310,636 0.543 0.525 0.543 0.262 0.588 93,137,022 0.4435 100.00%
2018-10-31 0 21 0.030 0.029 0.030 5,651,572 0.271 0.262 0.271 0.262 0.362 18,767,563 0.3011 -25.00%
2018-09-28 0 19 0.040 0.037 0.040 65,966,752 0.362 0.335 0.362 0.281 1.104 166,312,449 0.3966 -67.74%
2018-08-31 0 23 0.124 0.120 0.124 6,779,912 1.122 1.086 1.122 1.086 1.357 5,777,635 1.1735 -12.68%
2018-07-31 0 21 0.142 0.138 0.142 16,194,464 1.285 1.249 1.285 1.077 1.674 13,008,189 1.2449 -21.98%
2018-06-29 0 20 0.182 0.177 0.182 32,570,660 1.647 1.602 1.647 1.158 1.719 21,707,351 1.5004 33.82%
2018-05-31 0 21 0.136 0.135 0.136 9,477,312 1.231 1.222 1.231 1.195 1.357 7,556,322 1.2542 -6.21%
2018-04-30 0 19 0.145 0.136 0.145 8,956,380 1.312 1.231 1.312 1.185 1.484 6,556,916 1.3659 -4.61%
2018-03-29 0 21 0.152 0.147 0.152 14,320,840 1.376 1.330 1.376 1.185 1.484 10,687,587 1.3400 -5.00%
2018-02-28 0 18 0.160 0.157 0.160 17,555,392 1.448 1.421 1.448 1.366 1.674 11,743,833 1.4949 0.00%
2018-01-31 0 22 0.160 0.160 0.162 19,780,736 1.448 1.448 1.466 1.448 1.810 12,113,983 1.6329 -12.57%
2017-12-29 1 19 0.183 0.180 0.184 20,686,148 1.656 1.629 1.665 1.348 1.810 12,646,617 1.6357 14.38%
2017-11-30 0 22 0.160 0.160 0.168 13,803,767 1.448 1.448 1.520 1.339 1.674 9,255,886 1.4914 3.90%
2017-10-31 0 20 0.154 0.152 0.154 25,822,272 1.394 1.376 1.394 1.357 1.801 17,025,261 1.5167 -21.83%
2017-09-29 0 21 0.197 0.192 0.197 26,252,564 1.783 1.737 1.783 1.719 1.982 14,450,056 1.8168 -1.50%
2017-08-31 0 22 0.200 0.200 0.202 32,332,840 1.810 1.810 1.828 1.801 2.154 16,370,630 1.9751 -14.53%
2017-07-31 0 21 0.234 0.229 0.233 35,010,820 2.118 2.072 2.109 1.882 2.308 16,752,314 2.0899 6.36%
2017-06-30 0 22 0.220 0.216 0.219 12,968,148 1.991 1.955 1.982 1.656 1.991 6,989,653 1.8553 3.77%
2017-05-31 0 20 0.212 0.212 0.213 37,344,912 1.918 1.918 1.928 1.810 2.027 18,752,673 1.9914 -1.40%
2017-04-28 0 17 0.215 0.212 0.215 132,729,928 1.946 1.918 1.946 1.801 2.353 63,409,008 2.0932 6.44%
2017-03-31 0 23 0.202 0.200 0.203 72,721,336 1.828 1.810 1.837 1.719 1.991 37,902,721 1.9186 -1.46%
2017-02-28 0 20 0.205 0.203 0.205 14,175,772 1.855 1.837 1.855 1.765 2.036 7,472,338 1.8971 -5.96%
2017-01-27 0 19 0.218 0.216 0.219 32,614,316 1.973 1.955 1.982 1.864 2.099 16,790,991 1.9424 -0.91%
2016-12-30 0 20 0.220 0.220 0.221 57,173,460 1.991 1.991 2.000 1.747 2.127 30,665,979 1.8644 5.77%
2016-11-30 0 22 0.208 0.205 0.207 38,251,604 1.882 1.855 1.873 1.629 2.109 21,041,007 1.8180 13.66%
2016-10-31 0 19 0.183 0.183 0.185 217,764,902 1.656 1.656 1.674 1.394 2.489 109,982,389 1.9800 17.31%
2016-09-30 0 21 0.156 0.155 0.157 35,184,856 1.412 1.403 1.421 1.222 1.466 26,596,307 1.3229 11.43%
2016-08-31 0 22 0.140 0.140 0.143 88,370,444 1.267 1.267 1.294 0.959 1.502 72,968,119 1.2111 30.84%
2016-07-29 0 20 0.107 0.108 0.109 49,287,780 0.968 0.977 0.986 0.760 1.195 50,616,967 0.9737 25.88%
2016-06-30 0 21 0.085 0.083 0.085 6,759,180 0.769 0.751 0.769 0.643 0.814 9,288,154 0.7277 4.94%
2016-05-31 0 21 0.081 0.080 0.081 82,735,648 0.733 0.724 0.733 0.706 1.167 88,215,578 0.9379 -5.81%
2016-04-29 0 20 0.086 0.086 0.087 29,051,304 0.778 0.778 0.787 0.697 0.896 37,585,793 0.7729 -12.24%
2016-03-31 0 21 0.098 0.098 0.099 172,396,746 0.887 0.887 0.896 0.823 5.611 166,650,601 1.0345 -84.44%
2016-02-29 0 18 0.630 0.520 0.630 21,382,962 5.701 4.706 5.701 5.430 8.054 3,267,850 6.5434 -4.55%
2016-01-29 0 20 0.660 0.510 0.660 30,547,240 5.973 4.615 5.973 4.525 7.692 5,092,947 5.9979 -23.26%
2015-12-31 0 22 0.860 0.800 0.860 107,731,000 7.782 7.240 7.782 7.059 8.868 12,815,026 8.4066 -11.34%
2015-11-30 0 21 0.970 0.940 0.970 94,442,480 8.778 8.506 8.778 7.692 9.411 10,612,886 8.8989 -3.00%
2015-10-30 0 20 1.000 0.910 1.000 52,233,400 9.049 8.235 9.049 3.394 10.23 6,558,684 7.9640 35.59%
2015-09-30 0 20 2.950 - 2.950 3,894,000 6.674 - 6.674 6.448 7.918 528,655 7.3659 -11.41%
2015-08-31 0 21 3.330 - 3.330 3,651,120 7.534 - 7.534 6.674 9.502 416,382 8.7687 -18.78%
2015-07-31 0 22 4.100 - 4.100 20,019,100 9.276 - 9.276 6.335 13.57 2,184,460 9.1643 -24.49%
2015-06-30 0 22 5.430 5.430 5.600 24,636,660 12.28 12.28 12.67 11.38 14.25 1,863,554 13.220 -9.50%
2015-05-29 0 19 6.000 5.950 6.000 120,609,830 13.57 13.46 13.57 11.95 16.63 8,352,840 14.439 13.64%
2015-04-30 0 19 5.280 5.280 5.400 73,668,160 11.95 11.95 12.22 10.07 12.92 6,290,820 11.710 6.67%
2015-03-31 0 10 4.950 4.950 5.030 105,919,364 11.20 11.20 11.38 5.045 13.35 10,774,665 9.8304

Webb-site Database - Powered By Linux Group

Back to top