IRICO Group New Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-09 | 3.180 | 3.190 | 3.180 | 3.190 | 3.190 | 2,200 |
| 2024-07-08 | 3.200 | 3.200 | 3.070 | 3.070 | 3.070 | 6,600 |
| 2024-07-04 | 3.150 | 3.490 | 3.150 | 3.490 | 3.490 | 12,500 |
| 2024-07-02 | 3.140 | 3.610 | 3.120 | 3.610 | 3.610 | 60,800 |
| 2024-06-27 | 3.180 | 3.360 | 3.110 | 3.350 | 3.350 | 38,400 |
| 2024-06-26 | 3.180 | 3.380 | 3.130 | 3.380 | 3.380 | 25,800 |
| 2024-06-25 | 3.130 | 3.280 | 3.120 | 3.280 | 3.280 | 48,800 |
| 2024-06-24 | 3.210 | 3.230 | 3.200 | 3.230 | 3.230 | 3,300 |
| 2024-06-21 | 3.300 | 3.310 | 3.290 | 3.310 | 3.310 | 22,200 |
| 2024-06-20 | 3.130 | 3.360 | 3.110 | 3.320 | 3.320 | 28,200 |
| 2024-06-19 | 3.300 | 3.400 | 3.300 | 3.350 | 3.350 | 22,000 |
| 2024-06-18 | 4.000 | 4.000 | 3.260 | 3.280 | 3.280 | 145,900 |
| 2024-06-17 | 3.380 | 3.520 | 3.380 | 3.430 | 3.430 | 40,800 |
| 2024-06-14 | 3.400 | 3.400 | 3.390 | 3.390 | 3.390 | 2,000 |
| 2024-06-13 | 3.450 | 3.450 | 3.440 | 3.440 | 3.440 | 3,000 |
| 2024-06-12 | 3.130 | 3.480 | 3.130 | 3.480 | 3.480 | 24,200 |
| 2024-06-11 | 3.690 | 3.690 | 3.500 | 3.500 | 3.500 | 61,800 |
| 2024-06-07 | 3.700 | 3.700 | 3.690 | 3.690 | 3.690 | 8,300 |
| 2024-06-06 | 3.600 | 4.040 | 3.600 | 3.800 | 3.800 | 47,900 |
| 2024-06-05 | 3.950 | 3.950 | 3.800 | 3.800 | 3.800 | 200 |
| 2024-06-04 | 3.900 | 3.900 | 3.680 | 3.800 | 3.800 | 14,900 |
| 2024-05-31 | 3.900 | 3.900 | 3.850 | 3.850 | 3.850 | 200 |
| 2024-05-30 | 3.730 | 3.730 | 3.690 | 3.700 | 3.700 | 30,600 |
| 2024-05-29 | 3.770 | 3.920 | 3.750 | 3.920 | 3.920 | 22,900 |
| 2024-05-28 | 3.680 | 3.960 | 3.680 | 3.960 | 3.960 | 14,600 |
| 2024-05-27 | 3.850 | 3.850 | 3.840 | 3.840 | 3.840 | 13,200 |
| 2024-05-24 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 1,200 |
| 2024-05-23 | 4.020 | 4.090 | 3.930 | 3.930 | 3.930 | 79,600 |
| 2024-05-22 | 3.770 | 4.000 | 3.740 | 4.000 | 4.000 | 80,100 |
| 2024-05-21 | 3.770 | 3.800 | 3.700 | 3.770 | 3.770 | 57,200 |
| 2024-05-20 | 3.980 | 4.040 | 3.970 | 3.970 | 3.970 | 68,200 |
| 2024-05-17 | 3.780 | 3.790 | 3.600 | 3.730 | 3.730 | 59,000 |
| 2024-05-16 | 3.890 | 3.890 | 3.790 | 3.790 | 3.790 | 69,800 |
| 2024-05-14 | 3.990 | 4.020 | 3.800 | 3.960 | 3.960 | 42,400 |
| 2024-05-13 | 3.730 | 4.050 | 3.660 | 4.050 | 4.050 | 192,300 |
| 2024-05-10 | 3.220 | 3.740 | 3.220 | 3.730 | 3.730 | 137,300 |
| 2024-05-09 | 3.150 | 3.350 | 3.150 | 3.290 | 3.290 | 135,200 |
| 2024-05-08 | 3.240 | 3.240 | 3.080 | 3.080 | 3.080 | 150,000 |
| 2024-05-07 | 3.140 | 3.280 | 2.960 | 3.080 | 3.080 | 20,400 |
| 2024-05-06 | 3.100 | 3.150 | 3.090 | 3.140 | 3.140 | 10,500 |
| 2024-05-03 | 3.000 | 3.100 | 2.920 | 2.950 | 2.950 | 70,300 |
| 2024-05-02 | 2.960 | 2.960 | 2.900 | 2.900 | 2.900 | 11,800 |
| 2024-04-29 | 2.950 | 2.950 | 2.810 | 2.860 | 2.860 | 32,600 |
| 2024-04-26 | 2.800 | 2.900 | 2.790 | 2.900 | 2.900 | 40,100 |
| 2024-04-24 | 3.000 | 3.000 | 2.800 | 2.900 | 2.900 | 16,600 |
| 2024-04-23 | 2.960 | 3.000 | 2.950 | 3.000 | 3.000 | 16,000 |
| 2024-04-19 | 2.720 | 2.920 | 2.690 | 2.920 | 2.920 | 34,800 |
| 2024-04-18 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 2,800 |
| 2024-04-16 | 2.970 | 2.970 | 2.960 | 2.960 | 2.960 | 1,200 |
| 2024-04-15 | 2.890 | 3.000 | 2.890 | 3.000 | 3.000 | 4,400 |
| 2024-04-12 | 2.950 | 2.950 | 2.920 | 2.950 | 2.950 | 10,400 |
| 2024-04-11 | 2.960 | 2.970 | 2.940 | 2.970 | 2.970 | 7,000 |
| 2024-04-09 | 3.100 | 3.160 | 3.080 | 3.160 | 3.160 | 16,000 |
| 2024-04-08 | 3.060 | 3.100 | 2.970 | 3.020 | 3.020 | 43,900 |
| 2024-04-05 | 2.900 | 2.970 | 2.870 | 2.970 | 2.970 | 16,200 |
| 2024-04-03 | 3.020 | 3.020 | 2.930 | 2.960 | 2.960 | 7,200 |
| 2024-04-02 | 3.000 | 3.050 | 2.990 | 3.010 | 3.010 | 68,700 |
| 2024-03-27 | 3.200 | 3.200 | 3.020 | 3.050 | 3.050 | 49,000 |
| 2024-03-26 | 3.290 | 3.370 | 3.200 | 3.230 | 3.230 | 182,300 |
| 2024-03-25 | 3.280 | 3.280 | 3.120 | 3.190 | 3.190 | 69,100 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.