IRICO Group New Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	10.340	10.580	10.260	10.260	10.260	133,100
2022-06-20	10.740	10.740	10.120	10.200	10.200	224,100
2022-06-17	10.400	10.620	10.220	10.620	10.620	135,000
2022-06-16	10.420	10.800	10.000	10.400	10.400	205,300
2022-06-15	10.260	10.840	10.260	10.700	10.700	450,100
2022-06-14	9.890	10.200	9.700	10.040	10.040	103,800
2022-06-13	9.810	10.120	9.510	9.730	9.730	317,400
2022-06-10	9.980	10.360	9.860	10.180	10.180	377,500
2022-06-09	10.600	10.600	9.920	10.060	10.060	356,000
2022-06-08	9.620	10.400	9.600	10.400	10.400	709,300
2022-06-07	9.380	9.670	9.190	9.580	9.580	458,800
2022-06-06	9.440	9.600	9.020	9.180	9.180	433,100
2022-06-02	9.310	9.460	9.260	9.370	9.370	147,400
2022-06-01	9.370	9.400	9.110	9.210	9.210	149,400
2022-05-31	8.910	9.600	8.910	9.600	9.600	344,600
2022-05-30	8.690	9.030	8.690	8.840	8.840	195,600
2022-05-27	9.630	9.630	8.480	8.690	8.690	197,600
2022-05-26	9.770	9.770	9.100	9.220	9.220	206,000
2022-05-25	9.520	10.000	9.370	9.870	9.870	160,900
2022-05-24	9.770	10.400	9.320	9.520	9.520	420,800
2022-05-23	8.960	10.420	8.960	9.720	9.720	596,900
2022-05-20	8.610	8.910	8.260	8.560	8.560	139,800
2022-05-19	8.260	8.710	8.110	8.350	8.350	168,700
2022-05-18	8.430	8.620	8.430	8.500	8.500	34,000
2022-05-17	8.670	8.750	8.310	8.430	8.430	119,800
2022-05-16	8.440	8.520	8.400	8.400	8.400	31,600
2022-05-13	8.440	8.670	8.410	8.410	8.410	35,400
2022-05-12	8.500	9.530	8.360	8.450	8.450	32,800
2022-05-11	8.510	8.740	8.510	8.600	8.600	44,200
2022-05-10	8.870	8.870	8.500	8.510	8.510	86,500
2022-05-06	9.050	9.060	8.830	8.860	8.860	75,000
2022-05-05	9.040	9.310	8.900	9.060	9.060	83,800
2022-05-04	8.950	9.050	8.900	8.900	8.900	68,400
2022-05-03	8.800	9.190	8.760	8.890	8.890	49,000
2022-04-29	8.950	8.950	8.500	8.810	8.810	55,900
2022-04-28	8.750	8.810	8.660	8.680	8.680	78,600
2022-04-27	8.860	9.000	8.020	8.500	8.500	45,700
2022-04-26	8.800	8.880	8.390	8.870	8.870	80,500
2022-04-25	9.350	9.350	8.300	8.600	8.600	108,900
2022-04-22	9.430	9.870	9.280	9.350	9.350	40,800
2022-04-21	9.800	9.860	9.410	9.430	9.430	29,800
2022-04-20	9.930	9.930	9.410	9.620	9.620	45,200
2022-04-19	10.300	10.300	9.930	9.930	9.930	86,400
2022-04-14	10.260	10.500	9.900	10.300	10.300	265,500
2022-04-13	10.560	10.560	10.260	10.260	10.260	34,500
2022-04-12	10.880	10.880	10.140	10.520	10.520	81,200
2022-04-11	11.260	11.460	10.800	10.900	10.900	43,300
2022-04-08	11.500	11.500	11.200	11.240	11.240	66,000
2022-04-07	12.000	12.000	11.180	11.200	11.200	32,500
2022-04-06	12.000	12.000	11.500	11.800	11.800	8,400
2022-04-04	12.140	12.260	12.000	12.020	12.020	58,400
2022-04-01	11.600	12.060	11.520	11.980	11.980	24,600
2022-03-31	11.920	11.920	11.320	11.600	11.600	34,601
2022-03-30	12.500	12.500	11.620	12.020	12.020	206,600
2022-03-29	12.720	12.940	12.300	12.720	12.720	41,200
2022-03-28	12.800	13.440	12.100	12.700	12.700	38,600
2022-03-25	14.100	14.100	13.000	13.000	13.000	50,600
2022-03-24	14.300	14.360	13.840	14.220	14.220	16,200
2022-03-23	14.240	14.520	14.100	14.300	14.300	42,600
2022-03-22	13.720	14.040	13.400	14.040	14.040	83,200

← NewerPage 18 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.