IRICO Group New Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 9.530 | 9.840 | 9.530 | 9.840 | 9.840 | 85,600 |
| 2022-12-07 | 9.330 | 9.590 | 9.210 | 9.530 | 9.530 | 59,000 |
| 2022-12-06 | 9.100 | 9.310 | 9.050 | 9.310 | 9.310 | 40,400 |
| 2022-12-05 | 8.970 | 9.260 | 8.970 | 9.210 | 9.210 | 22,500 |
| 2022-12-02 | 8.900 | 8.970 | 8.900 | 8.970 | 8.970 | 36,600 |
| 2022-12-01 | 8.800 | 9.180 | 8.800 | 9.000 | 9.000 | 74,900 |
| 2022-11-30 | 8.490 | 8.790 | 8.490 | 8.790 | 8.790 | 55,500 |
| 2022-11-29 | 8.380 | 8.500 | 8.370 | 8.500 | 8.500 | 47,300 |
| 2022-11-28 | 8.250 | 8.470 | 7.990 | 8.380 | 8.380 | 17,200 |
| 2022-11-25 | 8.500 | 8.500 | 8.310 | 8.480 | 8.480 | 43,200 |
| 2022-11-24 | 8.760 | 8.760 | 8.420 | 8.500 | 8.500 | 33,800 |
| 2022-11-23 | 8.660 | 8.790 | 8.530 | 8.720 | 8.720 | 69,100 |
| 2022-11-22 | 8.650 | 8.850 | 8.540 | 8.670 | 8.670 | 29,300 |
| 2022-11-21 | 8.150 | 9.010 | 8.150 | 8.870 | 8.870 | 43,800 |
| 2022-11-18 | 8.520 | 8.690 | 8.300 | 8.690 | 8.690 | 72,300 |
| 2022-11-17 | 8.560 | 8.600 | 8.320 | 8.520 | 8.520 | 48,100 |
| 2022-11-16 | 8.770 | 8.900 | 8.580 | 8.580 | 8.580 | 39,600 |
| 2022-11-15 | 8.450 | 8.880 | 8.450 | 8.770 | 8.770 | 73,400 |
| 2022-11-14 | 8.470 | 8.470 | 8.190 | 8.450 | 8.450 | 61,600 |
| 2022-11-11 | 8.120 | 8.120 | 7.730 | 7.860 | 7.860 | 70,600 |
| 2022-11-10 | 7.690 | 7.950 | 7.690 | 7.710 | 7.710 | 75,000 |
| 2022-11-09 | 7.990 | 8.210 | 7.920 | 8.000 | 8.000 | 39,800 |
| 2022-11-08 | 8.000 | 8.030 | 7.990 | 7.990 | 7.990 | 12,800 |
| 2022-11-07 | 7.770 | 8.160 | 7.670 | 8.000 | 8.000 | 108,300 |
| 2022-11-04 | 7.010 | 7.600 | 6.990 | 7.570 | 7.570 | 643,700 |
| 2022-11-03 | 7.100 | 7.100 | 6.960 | 7.000 | 7.000 | 60,600 |
| 2022-11-02 | 7.050 | 7.150 | 6.990 | 6.990 | 6.990 | 155,600 |
| 2022-11-01 | 7.030 | 7.100 | 6.680 | 7.040 | 7.040 | 111,200 |
| 2022-10-31 | 7.100 | 7.100 | 6.960 | 7.040 | 7.040 | 10,400 |
| 2022-10-28 | 7.450 | 7.450 | 6.990 | 7.210 | 7.210 | 52,400 |
| 2022-10-27 | 7.360 | 7.800 | 7.360 | 7.460 | 7.460 | 59,200 |
| 2022-10-26 | 6.870 | 7.370 | 6.870 | 7.190 | 7.190 | 71,600 |
| 2022-10-25 | 7.070 | 7.300 | 6.810 | 6.870 | 6.870 | 243,000 |
| 2022-10-24 | 8.110 | 8.110 | 7.000 | 7.280 | 7.280 | 331,700 |
| 2022-10-21 | 8.340 | 8.400 | 8.240 | 8.240 | 8.240 | 12,200 |
| 2022-10-20 | 8.160 | 8.350 | 8.140 | 8.350 | 8.350 | 13,400 |
| 2022-10-19 | 8.360 | 8.360 | 8.260 | 8.260 | 8.260 | 24,120 |
| 2022-10-18 | 8.160 | 8.370 | 8.160 | 8.370 | 8.370 | 43,600 |
| 2022-10-17 | 8.100 | 8.340 | 8.100 | 8.160 | 8.160 | 23,700 |
| 2022-10-14 | 8.730 | 8.730 | 8.440 | 8.440 | 8.440 | 23,300 |
| 2022-10-13 | 8.350 | 8.350 | 8.210 | 8.210 | 8.210 | 32,300 |
| 2022-10-12 | 8.050 | 8.750 | 8.030 | 8.350 | 8.350 | 69,300 |
| 2022-10-11 | 8.040 | 9.000 | 8.040 | 8.580 | 8.580 | 21,200 |
| 2022-10-10 | 8.360 | 8.370 | 8.100 | 8.100 | 8.100 | 46,800 |
| 2022-10-07 | 8.100 | 8.450 | 8.100 | 8.350 | 8.350 | 11,800 |
| 2022-10-06 | 8.300 | 8.520 | 8.300 | 8.490 | 8.490 | 15,200 |
| 2022-10-05 | 8.320 | 8.750 | 8.320 | 8.600 | 8.600 | 19,400 |
| 2022-10-03 | 8.210 | 8.400 | 8.050 | 8.300 | 8.300 | 33,200 |
| 2022-09-30 | 8.160 | 8.430 | 8.160 | 8.350 | 8.350 | 26,500 |
| 2022-09-29 | 8.550 | 8.740 | 8.340 | 8.380 | 8.380 | 120,600 |
| 2022-09-28 | 9.000 | 9.090 | 8.480 | 8.520 | 8.520 | 125,300 |
| 2022-09-27 | 8.860 | 9.080 | 8.860 | 9.080 | 9.080 | 54,600 |
| 2022-09-26 | 9.390 | 9.390 | 8.850 | 8.880 | 8.880 | 12,400 |
| 2022-09-23 | 9.300 | 9.300 | 9.000 | 9.000 | 9.000 | 41,800 |
| 2022-09-22 | 9.010 | 9.380 | 9.010 | 9.380 | 9.380 | 4,800 |
| 2022-09-21 | 9.010 | 9.240 | 9.000 | 9.240 | 9.240 | 31,000 |
| 2022-09-20 | 9.100 | 10.000 | 9.100 | 9.480 | 9.480 | 7,600 |
| 2022-09-19 | 9.380 | 9.380 | 9.000 | 9.100 | 9.100 | 55,600 |
| 2022-09-16 | 9.250 | 9.450 | 9.180 | 9.300 | 9.300 | 79,800 |
| 2022-09-15 | 9.700 | 9.890 | 9.480 | 9.550 | 9.550 | 15,400 |
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.