IRICO Group New Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	2.320	2.380	2.310	2.310	2.310	51,000
2023-12-18	2.510	2.510	2.290	2.310	2.310	169,700
2023-12-15	2.600	2.620	2.600	2.600	2.600	20,600
2023-12-14	2.650	2.770	2.600	2.620	2.620	44,000
2023-12-13	2.690	2.710	2.610	2.690	2.690	50,000
2023-12-12	2.620	2.690	2.530	2.690	2.690	136,170
2023-12-11	2.630	2.630	2.590	2.610	2.610	36,600
2023-12-08	2.630	2.630	2.630	2.630	2.630	1,800
2023-12-07	2.630	2.690	2.620	2.620	2.620	28,300
2023-12-06	2.610	2.610	2.580	2.590	2.590	96,000
2023-12-05	2.620	2.670	2.620	2.650	2.650	95,200
2023-12-04	2.660	2.660	2.660	2.660	2.660	2,000
2023-12-01	2.710	2.780	2.680	2.680	2.680	60,400
2023-11-30	2.770	2.860	2.610	2.720	2.720	30,000
2023-11-28	2.780	2.780	2.780	2.780	2.780	10,000
2023-11-27	2.620	2.800	2.620	2.800	2.800	21,400
2023-11-24	2.750	2.790	2.670	2.790	2.790	4,700
2023-11-23	2.660	2.830	2.660	2.830	2.830	33,000
2023-11-22	2.600	2.880	2.600	2.830	2.830	68,500
2023-11-21	2.910	2.910	2.680	2.700	2.700	8,800
2023-11-20	2.790	2.790	2.600	2.690	2.690	130,500
2023-11-16	2.880	2.880	2.780	2.810	2.810	25,200
2023-11-15	2.880	2.880	2.850	2.850	2.850	21,600
2023-11-14	2.700	2.830	2.690	2.830	2.830	96,300
2023-11-13	2.750	2.750	2.750	2.750	2.750	1,000
2023-11-10	2.800	2.890	2.790	2.820	2.820	48,000
2023-11-09	2.810	2.900	2.710	2.900	2.900	65,000
2023-11-07	3.050	3.050	2.850	2.850	2.850	47,000
2023-11-06	2.900	3.010	2.840	3.000	3.000	122,200
2023-11-03	2.710	3.010	2.710	2.900	2.900	67,550
2023-11-02	2.720	2.910	2.700	2.910	2.910	52,800
2023-11-01	2.850	2.870	2.750	2.760	2.760	66,000
2023-10-31	2.950	2.950	2.790	2.860	2.860	28,500
2023-10-30	2.930	2.930	2.920	2.920	2.920	4,800
2023-10-27	3.000	3.000	2.780	2.870	2.870	117,000
2023-10-26	2.950	2.950	2.820	2.910	2.910	7,400
2023-10-25	3.010	3.010	2.950	2.950	2.950	27,600
2023-10-24	2.950	2.950	2.820	2.950	2.950	2,600
2023-10-20	2.820	2.980	2.810	2.960	2.960	41,100
2023-10-19	2.950	2.970	2.870	2.960	2.960	55,800
2023-10-18	2.940	2.940	2.920	2.940	2.940	60,000
2023-10-17	2.920	3.050	2.920	3.000	3.000	30,400
2023-10-16	3.000	3.020	2.950	3.020	3.020	36,000
2023-10-13	3.040	3.040	2.950	2.950	2.950	49,600
2023-10-12	3.160	3.200	3.030	3.030	3.030	123,400
2023-10-11	3.130	3.140	2.970	3.050	3.050	49,500
2023-10-10	3.080	3.090	3.050	3.060	3.060	24,800
2023-10-09	3.080	3.080	3.060	3.080	3.080	15,200
2023-10-06	2.960	3.050	2.960	3.040	3.040	28,700
2023-10-05	2.960	3.040	2.960	2.960	2.960	128,200
2023-10-04	3.000	3.000	3.000	3.000	3.000	3,000
2023-10-03	3.030	3.140	2.970	2.990	2.990	115,600
2023-09-29	3.240	3.260	3.170	3.170	3.170	3,400
2023-09-28	3.120	3.260	3.110	3.240	3.240	41,200
2023-09-27	3.350	3.410	3.200	3.200	3.200	11,800
2023-09-26	3.200	3.330	3.130	3.290	3.290	85,400
2023-09-25	3.260	3.290	3.200	3.200	3.200	62,200
2023-09-22	3.220	3.550	3.210	3.280	3.280	33,200
2023-09-21	3.230	3.390	3.230	3.390	3.390	4,200
2023-09-20	3.320	3.450	3.290	3.400	3.400	70,400

← NewerPage 12 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.