IRICO Group New Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	9.700	9.890	9.480	9.550	9.550	15,400
2022-09-14	9.580	9.810	9.510	9.590	9.590	7,400
2022-09-13	9.810	9.830	9.810	9.830	9.830	11,600
2022-09-09	10.300	10.300	9.970	9.970	9.970	2,600
2022-09-08	9.900	10.080	9.900	9.900	9.900	9,800
2022-09-07	9.800	9.910	9.600	9.900	9.900	4,300
2022-09-06	10.000	10.000	9.480	9.890	9.890	110,400
2022-09-05	10.160	10.180	9.890	10.000	10.000	77,200
2022-09-02	10.300	10.300	10.160	10.160	10.160	10,000
2022-09-01	10.420	10.420	10.300	10.300	10.300	22,600
2022-08-31	10.240	10.500	10.200	10.300	10.300	96,300
2022-08-30	11.600	11.620	10.600	10.660	10.660	78,400
2022-08-29	11.700	11.700	11.020	11.200	11.200	118,600
2022-08-26	11.120	12.380	11.100	11.720	11.720	509,600
2022-08-25	10.240	10.900	10.160	10.880	10.880	185,500
2022-08-24	10.800	10.800	10.020	10.240	10.240	265,040
2022-08-23	11.000	11.180	10.520	10.740	10.740	256,800
2022-08-22	10.200	11.040	9.730	10.980	10.980	521,000
2022-08-19	8.960	10.020	8.890	10.020	10.020	398,200
2022-08-18	8.970	8.980	8.730	8.890	8.890	30,200
2022-08-17	8.800	9.050	8.610	8.710	8.710	572,100
2022-08-16	8.680	9.090	8.540	8.760	8.760	107,400
2022-08-15	9.090	9.090	8.260	8.740	8.740	229,000
2022-08-12	9.110	9.230	9.080	9.200	9.200	25,400
2022-08-11	9.200	9.210	8.930	9.110	9.110	20,000
2022-08-10	8.890	8.930	8.680	8.840	8.840	136,700
2022-08-09	9.000	9.060	8.840	9.060	9.060	41,400
2022-08-08	8.880	8.940	8.680	8.830	8.830	33,850
2022-08-05	8.900	9.050	8.800	9.010	9.010	49,800
2022-08-04	8.860	9.210	8.860	9.050	9.050	83,400
2022-08-03	9.060	9.190	8.800	8.860	8.860	110,100
2022-08-02	9.700	9.700	8.980	9.040	9.040	168,800
2022-08-01	9.400	9.790	9.380	9.790	9.790	92,000
2022-07-29	9.800	9.990	9.400	9.800	9.800	121,000
2022-07-28	9.350	9.400	9.290	9.390	9.390	21,200
2022-07-27	9.660	9.660	9.230	9.290	9.290	12,600
2022-07-26	9.210	9.760	9.210	9.430	9.430	72,400
2022-07-25	9.660	9.680	9.210	9.210	9.210	183,000
2022-07-22	9.970	10.180	9.610	9.700	9.700	142,500
2022-07-21	10.420	10.420	9.950	9.970	9.970	164,800
2022-07-20	10.700	10.700	10.420	10.420	10.420	62,000
2022-07-19	10.800	10.800	10.520	10.520	10.520	80,500
2022-07-18	10.760	11.040	10.600	10.900	10.900	70,400
2022-07-15	10.900	11.000	10.700	10.740	10.740	288,200
2022-07-14	11.000	11.180	10.780	10.900	10.900	126,600
2022-07-13	10.760	11.240	10.760	10.880	10.880	70,800
2022-07-12	10.880	11.080	10.680	10.820	10.820	151,600
2022-07-11	11.360	11.360	10.860	10.880	10.880	179,400
2022-07-08	11.340	11.640	11.240	11.420	11.420	326,200
2022-07-07	11.200	11.200	10.420	10.920	10.920	190,900
2022-07-06	11.060	11.060	10.240	10.780	10.780	255,400
2022-07-05	11.920	11.920	10.780	10.940	10.940	261,620
2022-07-04	11.260	11.960	11.260	11.760	11.760	198,000
2022-06-30	11.280	11.520	10.820	11.120	11.120	158,000
2022-06-29	12.000	12.000	11.040	11.300	11.300	323,000
2022-06-28	12.260	12.400	11.700	11.960	11.960	198,200
2022-06-27	11.300	12.260	11.120	12.260	12.260	782,700
2022-06-24	10.020	11.400	9.910	11.060	11.060	471,700
2022-06-23	10.200	10.200	9.860	9.970	9.970	88,800
2022-06-22	10.260	10.400	9.900	9.990	9.990	218,000

← NewerPage 17 of 20 · 1,182 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.