IRICO Group New Energy historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-22	3.090	3.290	2.910	3.290	3.290	91,400
2024-03-21	2.910	3.100	2.900	3.070	3.070	24,400
2024-03-20	2.900	2.920	2.900	2.920	2.920	3,200
2024-03-19	3.080	3.080	2.900	2.900	2.900	37,800
2024-03-18	2.910	2.910	2.900	2.900	2.900	17,200
2024-03-15	2.690	2.910	2.690	2.910	2.910	7,600
2024-03-14	2.910	3.010	2.880	2.880	2.880	143,800
2024-03-13	3.050	3.050	2.990	3.000	3.000	49,600
2024-03-12	3.260	3.400	3.060	3.080	3.080	318,600
2024-03-11	2.800	3.260	2.800	3.260	3.260	332,700
2024-03-08	2.620	2.800	2.620	2.760	2.760	221,400
2024-03-07	2.680	2.680	2.610	2.610	2.610	53,800
2024-03-06	2.680	2.680	2.680	2.680	2.680	1,000
2024-03-05	2.560	2.750	2.560	2.680	2.680	25,200
2024-03-04	2.740	2.750	2.740	2.750	2.750	5,200
2024-03-01	2.670	2.740	2.670	2.740	2.740	9,000
2024-02-29	2.780	2.780	2.780	2.780	2.780	17,800
2024-02-28	2.780	2.780	2.780	2.780	2.780	10,000
2024-02-27	2.710	2.710	2.680	2.680	2.680	30,200
2024-02-26	2.720	2.730	2.720	2.730	2.730	2,000
2024-02-23	2.780	2.780	2.730	2.730	2.730	80,800
2024-02-22	2.990	2.990	2.700	2.760	2.760	26,600
2024-02-21	2.950	3.070	2.870	2.870	2.870	83,000
2024-02-20	2.950	2.950	2.950	2.950	2.950	4,200
2024-02-19	2.980	2.980	2.560	2.960	2.960	18,200
2024-02-16	2.830	2.900	2.830	2.900	2.900	11,800
2024-02-09	2.840	2.840	2.840	2.840	2.840	14,510
2024-02-08	2.990	3.010	2.990	2.990	2.990	10,000
2024-02-07	2.800	2.970	2.710	2.970	2.970	38,100
2024-02-06	2.700	3.000	2.700	2.970	2.970	12,600
2024-02-05	2.520	2.700	2.520	2.700	2.700	1,200
2024-02-02	2.700	2.840	2.680	2.730	2.730	40,900
2024-02-01	2.890	2.960	2.780	2.780	2.780	43,400
2024-01-31	2.710	3.020	2.710	2.890	2.890	53,800
2024-01-30	2.710	3.220	2.710	3.100	3.100	3,400
2024-01-29	2.810	2.950	2.810	2.950	2.950	7,600
2024-01-26	2.890	2.970	2.830	2.970	2.970	59,200
2024-01-25	3.070	3.100	2.930	3.000	3.000	117,200
2024-01-24	3.020	3.100	3.020	3.100	3.100	81,400
2024-01-23	3.000	3.090	3.000	3.090	3.090	21,800
2024-01-22	3.010	3.040	3.000	3.040	3.040	39,000
2024-01-19	3.170	3.300	3.010	3.240	3.240	51,400
2024-01-18	3.100	3.120	3.000	3.120	3.120	34,800
2024-01-17	3.300	3.300	3.000	3.060	3.060	68,400
2024-01-16	3.550	3.590	3.220	3.410	3.410	137,900
2024-01-15	3.140	3.460	3.100	3.460	3.460	137,500
2024-01-12	2.880	3.130	2.880	3.130	3.130	79,200
2024-01-11	2.630	2.820	2.630	2.820	2.820	22,000
2024-01-09	2.800	2.800	2.800	2.800	2.800	1,900
2024-01-08	2.760	2.800	2.760	2.800	2.800	39,200
2024-01-05	2.680	2.900	2.680	2.900	2.900	10,400
2024-01-04	2.900	2.900	2.820	2.820	2.820	500
2024-01-03	2.780	2.900	2.780	2.900	2.900	59,200
2024-01-02	2.680	2.680	2.680	2.680	2.680	4,200
2023-12-29	2.570	2.570	2.560	2.560	2.560	16,400
2023-12-28	2.570	2.680	2.520	2.550	2.550	129,500
2023-12-27	2.430	2.430	2.330	2.370	2.370	22,700
2023-12-22	2.580	2.580	2.580	2.580	2.580	4,400
2023-12-21	2.380	2.580	2.380	2.580	2.580	56,200
2023-12-20	2.250	2.330	2.210	2.330	2.330	31,800

← NewerPage 11 of 20 · 1,186 trading daysOlder →

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.