IRICO Group New Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-16 | 8.240 | 8.470 | 7.910 | 7.910 | 7.910 | 90,500 |
| 2023-06-15 | 7.890 | 8.240 | 7.860 | 8.240 | 8.240 | 59,000 |
| 2023-06-14 | 8.000 | 8.000 | 7.360 | 7.900 | 7.900 | 4,800 |
| 2023-06-13 | 7.800 | 7.920 | 7.800 | 7.920 | 7.920 | 4,200 |
| 2023-06-12 | 7.730 | 7.890 | 7.730 | 7.880 | 7.880 | 3,400 |
| 2023-06-09 | 7.390 | 7.700 | 7.390 | 7.680 | 7.680 | 5,500 |
| 2023-06-08 | 7.340 | 7.730 | 7.340 | 7.730 | 7.730 | 35,150 |
| 2023-06-06 | 7.850 | 7.850 | 7.590 | 7.830 | 7.830 | 2,500 |
| 2023-06-05 | 7.480 | 7.820 | 7.350 | 7.820 | 7.820 | 10,400 |
| 2023-06-02 | 7.480 | 7.730 | 7.480 | 7.730 | 7.730 | 13,400 |
| 2023-05-31 | 7.870 | 7.870 | 7.360 | 7.650 | 7.650 | 40,800 |
| 2023-05-30 | 7.530 | 7.600 | 7.500 | 7.600 | 7.600 | 9,900 |
| 2023-05-29 | 7.630 | 7.640 | 7.510 | 7.520 | 7.520 | 18,400 |
| 2023-05-25 | 7.730 | 7.730 | 7.650 | 7.650 | 7.650 | 46,400 |
| 2023-05-24 | 7.810 | 7.910 | 7.740 | 7.850 | 7.850 | 83,000 |
| 2023-05-23 | 7.990 | 7.990 | 7.740 | 7.820 | 7.820 | 21,400 |
| 2023-05-22 | 7.990 | 8.000 | 7.990 | 8.000 | 8.000 | 2,600 |
| 2023-05-19 | 8.050 | 8.110 | 7.910 | 7.990 | 7.990 | 93,400 |
| 2023-05-18 | 8.200 | 8.290 | 8.050 | 8.050 | 8.050 | 8,200 |
| 2023-05-17 | 8.230 | 8.400 | 8.130 | 8.200 | 8.200 | 86,400 |
| 2023-05-15 | 8.240 | 8.560 | 8.040 | 8.500 | 8.500 | 362,600 |
| 2023-05-12 | 8.500 | 8.680 | 8.490 | 8.680 | 8.680 | 32,300 |
| 2023-05-11 | 8.580 | 8.710 | 8.240 | 8.710 | 8.710 | 119,900 |
| 2023-05-10 | 8.590 | 8.700 | 8.590 | 8.680 | 8.680 | 28,000 |
| 2023-05-09 | 8.600 | 8.600 | 8.570 | 8.590 | 8.590 | 5,000 |
| 2023-05-08 | 8.760 | 8.760 | 8.430 | 8.690 | 8.690 | 29,000 |
| 2023-05-05 | 8.600 | 8.780 | 8.580 | 8.760 | 8.760 | 15,200 |
| 2023-05-04 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 12,000 |
| 2023-05-03 | 8.480 | 8.600 | 8.480 | 8.600 | 8.600 | 44,000 |
| 2023-05-02 | 8.450 | 8.470 | 8.440 | 8.460 | 8.460 | 18,400 |
| 2023-04-28 | 8.400 | 8.540 | 8.400 | 8.440 | 8.440 | 14,500 |
| 2023-04-27 | 8.290 | 8.300 | 8.120 | 8.290 | 8.290 | 20,800 |
| 2023-04-26 | 8.220 | 8.220 | 8.150 | 8.190 | 8.190 | 66,000 |
| 2023-04-25 | 8.370 | 8.370 | 8.080 | 8.230 | 8.230 | 31,800 |
| 2023-04-24 | 8.530 | 8.530 | 8.470 | 8.470 | 8.470 | 11,200 |
| 2023-04-21 | 8.590 | 8.670 | 8.540 | 8.540 | 8.540 | 15,000 |
| 2023-04-20 | 8.210 | 8.650 | 8.210 | 8.530 | 8.530 | 81,400 |
| 2023-04-19 | 8.180 | 8.210 | 8.100 | 8.210 | 8.210 | 40,600 |
| 2023-04-18 | 7.710 | 8.180 | 7.710 | 8.180 | 8.180 | 21,200 |
| 2023-04-17 | 7.920 | 8.260 | 7.920 | 8.180 | 8.180 | 48,200 |
| 2023-04-14 | 7.840 | 7.920 | 7.700 | 7.920 | 7.920 | 117,100 |
| 2023-04-13 | 7.920 | 8.050 | 7.820 | 8.030 | 8.030 | 34,200 |
| 2023-04-12 | 8.050 | 8.380 | 7.880 | 8.090 | 8.090 | 6,900 |
| 2023-04-06 | 8.170 | 8.170 | 7.880 | 8.150 | 8.150 | 18,600 |
| 2023-04-04 | 8.180 | 8.260 | 7.580 | 8.170 | 8.170 | 228,000 |
| 2023-04-03 | 8.330 | 8.370 | 8.170 | 8.370 | 8.370 | 38,900 |
| 2023-03-31 | 8.570 | 8.570 | 8.200 | 8.520 | 8.520 | 7,600 |
| 2023-03-30 | 8.500 | 8.590 | 8.500 | 8.590 | 8.590 | 9,000 |
| 2023-03-29 | 8.430 | 8.730 | 8.430 | 8.730 | 8.730 | 18,600 |
| 2023-03-28 | 8.800 | 8.800 | 8.730 | 8.730 | 8.730 | 400 |
| 2023-03-27 | 8.590 | 8.800 | 8.590 | 8.800 | 8.800 | 10,200 |
| 2023-03-24 | 8.800 | 8.800 | 8.780 | 8.780 | 8.780 | 1,000 |
| 2023-03-23 | 8.600 | 8.800 | 8.310 | 8.800 | 8.800 | 77,700 |
| 2023-03-22 | 8.890 | 8.900 | 8.400 | 8.750 | 8.750 | 11,200 |
| 2023-03-21 | 8.890 | 8.890 | 8.890 | 8.890 | 8.890 | 230 |
| 2023-03-20 | 8.310 | 8.700 | 8.220 | 8.690 | 8.690 | 22,500 |
| 2023-03-17 | 8.680 | 8.810 | 8.300 | 8.760 | 8.760 | 83,500 |
| 2023-03-16 | 8.800 | 9.490 | 8.600 | 8.700 | 8.700 | 80,400 |
| 2023-03-15 | 8.540 | 8.900 | 8.540 | 8.900 | 8.900 | 68,800 |
| 2023-03-14 | 8.450 | 9.470 | 8.440 | 8.990 | 8.990 | 50,200 |
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.