IRICO Group New Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	9.030	9.060	8.800	8.930	8.930	81,200
2023-03-09	9.090	9.220	9.080	9.220	9.220	25,600
2023-03-08	9.250	9.250	9.240	9.240	9.240	400
2023-03-07	9.360	9.360	9.280	9.280	9.280	2,200
2023-03-06	9.340	9.400	9.310	9.340	9.340	50,600
2023-03-03	9.300	9.420	9.250	9.360	9.360	26,800
2023-03-02	9.350	9.350	9.340	9.340	9.340	4,200
2023-03-01	9.220	9.350	9.220	9.350	9.350	42,200
2023-02-28	9.250	9.290	9.030	9.220	9.220	38,400
2023-02-27	9.330	9.330	9.310	9.310	9.310	1,800
2023-02-24	9.330	9.340	9.300	9.330	9.330	9,000
2023-02-23	9.200	9.600	9.070	9.340	9.340	73,050
2023-02-22	9.400	9.450	9.300	9.450	9.450	8,200
2023-02-21	9.600	9.600	9.310	9.400	9.400	18,600
2023-02-20	9.500	9.690	9.030	9.690	9.690	312,600
2023-02-17	9.810	10.000	9.500	9.720	9.720	142,800
2023-02-16	10.120	10.200	9.800	9.860	9.860	91,600
2023-02-15	10.620	10.620	10.120	10.220	10.220	46,400
2023-02-14	10.420	10.600	10.160	10.440	10.440	19,800
2023-02-13	10.660	10.660	10.240	10.440	10.440	12,000
2023-02-10	10.540	10.580	10.100	10.500	10.500	113,600
2023-02-09	10.800	10.900	10.580	10.580	10.580	103,900
2023-02-08	10.740	10.860	10.600	10.620	10.620	96,260
2023-02-07	10.740	10.800	10.220	10.800	10.800	118,300
2023-02-06	10.940	11.100	10.540	10.740	10.740	50,600
2023-02-03	10.980	11.100	10.420	10.860	10.860	56,400
2023-02-02	11.080	11.340	10.980	10.980	10.980	48,800
2023-02-01	10.500	11.040	10.500	11.000	11.000	68,200
2023-01-31	10.880	10.880	10.320	10.520	10.520	36,400
2023-01-30	11.000	11.020	10.500	10.880	10.880	83,000
2023-01-27	10.760	11.000	10.760	11.000	11.000	25,650
2023-01-26	10.460	10.760	10.440	10.760	10.760	52,800
2023-01-20	10.440	10.440	10.280	10.440	10.440	61,900
2023-01-19	10.440	10.440	10.200	10.240	10.240	36,000
2023-01-18	10.440	10.440	10.300	10.440	10.440	33,300
2023-01-17	10.440	10.600	10.280	10.600	10.600	19,200
2023-01-16	11.000	11.000	10.400	10.660	10.660	154,400
2023-01-13	10.800	11.000	10.740	11.000	11.000	69,600
2023-01-12	10.700	11.060	10.700	11.000	11.000	93,600
2023-01-11	11.140	11.560	10.680	10.680	10.680	109,900
2023-01-10	11.180	11.220	10.800	11.120	11.120	92,800
2023-01-09	10.980	11.440	10.960	11.180	11.180	395,900
2023-01-06	10.000	10.900	10.000	10.760	10.760	636,300
2023-01-05	9.980	10.020	9.860	10.000	10.000	62,800
2023-01-04	9.880	9.990	9.630	9.990	9.990	39,000
2023-01-03	9.440	9.890	9.440	9.890	9.890	27,000
2022-12-30	9.330	9.510	9.300	9.440	9.440	36,000
2022-12-29	9.010	9.290	9.010	9.290	9.290	42,400
2022-12-28	9.350	9.350	9.010	9.310	9.310	36,250
2022-12-23	9.010	9.350	9.010	9.350	9.350	14,900
2022-12-22	9.110	9.300	9.010	9.300	9.300	11,400
2022-12-21	9.030	9.130	9.030	9.120	9.120	17,900
2022-12-20	9.400	9.400	9.000	9.310	9.310	18,000
2022-12-19	9.340	9.450	9.200	9.450	9.450	33,400
2022-12-16	9.340	9.480	9.050	9.480	9.480	27,400
2022-12-15	9.360	9.400	9.080	9.340	9.340	19,800
2022-12-14	9.400	9.400	9.270	9.400	9.400	12,500
2022-12-13	9.250	9.400	9.230	9.400	9.400	47,600
2022-12-12	9.650	9.650	9.200	9.500	9.500	86,900
2022-12-09	9.680	9.680	9.490	9.670	9.670	30,500

← NewerPage 15 of 20 · 1,181 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.