IRICO Group New Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	13.320	13.660	13.020	13.520	13.520	25,000
2022-03-18	13.360	13.800	13.140	13.800	13.800	46,000
2022-03-17	12.620	13.780	12.620	13.360	13.360	90,100
2022-03-16	11.420	12.560	10.960	12.520	12.520	174,500
2022-03-15	13.200	13.640	11.180	11.320	11.320	92,200
2022-03-14	14.800	14.800	13.180	13.180	13.180	44,600
2022-03-11	14.080	14.800	13.980	14.800	14.800	65,300
2022-03-10	14.000	14.800	14.000	14.080	14.080	102,200
2022-03-09	14.280	14.380	13.320	13.600	13.600	75,900
2022-03-08	14.980	15.300	14.120	14.260	14.260	49,400
2022-03-07	15.700	15.720	14.980	14.980	14.980	44,100
2022-03-04	16.000	16.000	15.520	15.980	15.980	49,302
2022-03-03	16.340	16.620	15.800	16.020	16.020	48,700
2022-03-02	16.400	16.900	16.320	16.340	16.340	24,900
2022-03-01	16.480	16.960	16.200	16.960	16.960	39,000
2022-02-28	16.500	16.500	16.320	16.340	16.340	9,800
2022-02-25	16.480	17.200	16.480	16.600	16.600	25,000
2022-02-24	16.800	16.800	16.500	16.500	16.500	10,000
2022-02-23	16.620	17.480	16.620	17.360	17.360	8,000
2022-02-22	17.120	17.120	16.500	16.580	16.580	45,200
2022-02-21	17.340	17.580	17.140	17.240	17.240	16,260
2022-02-18	17.500	17.600	17.440	17.440	17.440	32,800
2022-02-17	17.920	17.920	17.020	17.660	17.660	17,400
2022-02-16	17.500	18.200	17.200	17.480	17.480	150,600
2022-02-15	16.140	16.740	16.140	16.540	16.540	34,800
2022-02-14	17.300	17.300	16.200	16.500	16.500	128,400
2022-02-11	17.440	17.700	17.300	17.340	17.340	40,000
2022-02-10	17.640	17.740	17.440	17.480	17.480	79,400
2022-02-09	17.800	18.200	17.620	17.640	17.640	45,300
2022-02-08	17.700	18.120	17.700	17.780	17.780	57,200
2022-02-07	18.700	18.700	17.860	17.880	17.880	18,200
2022-02-04	18.280	18.560	18.140	18.160	18.160	16,200
2022-01-31	18.960	18.960	18.080	18.380	18.380	7,800
2022-01-28	17.500	18.000	17.300	18.000	18.000	71,200
2022-01-27	18.720	19.120	17.500	17.760	17.760	112,200
2022-01-26	18.900	19.200	18.800	18.820	18.820	38,200
2022-01-25	19.460	19.460	18.880	18.900	18.900	119,300
2022-01-24	20.000	20.000	19.440	19.880	19.880	39,200
2022-01-21	20.100	20.150	19.800	20.100	20.100	78,200
2022-01-20	20.600	20.600	20.100	20.350	20.350	58,300
2022-01-19	21.000	21.050	20.300	20.600	20.600	76,500
2022-01-18	20.650	20.750	20.250	20.600	20.600	19,800
2022-01-17	20.200	20.650	20.050	20.650	20.650	50,800
2022-01-14	20.050	21.000	20.050	20.350	20.350	37,800
2022-01-13	20.200	20.450	20.200	20.250	20.250	62,000
2022-01-12	20.400	20.650	20.050	20.650	20.650	74,500
2022-01-11	20.500	20.500	20.000	20.450	20.450	91,500
2022-01-10	20.250	20.800	20.250	20.450	20.450	65,700
2022-01-07	20.650	21.000	20.250	20.300	20.300	146,000
2022-01-06	20.600	21.000	20.300	20.950	20.950	121,900
2022-01-05	22.950	22.950	20.900	21.400	21.400	97,800
2022-01-04	24.200	24.200	22.200	22.600	22.600	170,400
2022-01-03	21.350	24.150	20.900	23.650	23.650	482,200
2021-12-31	21.000	21.500	20.950	21.350	21.350	30,400
2021-12-30	20.650	20.900	20.500	20.550	20.550	49,000
2021-12-29	20.800	21.400	20.600	20.600	20.600	112,700
2021-12-28	21.200	21.200	20.300	20.500	20.500	76,200
2021-12-24	21.150	21.500	21.000	21.400	21.400	26,600
2021-12-23	21.500	21.500	20.750	21.150	21.150	36,100
2021-12-22	21.600	21.600	20.800	21.400	21.400	23,600

← NewerPage 19 of 20 · 1,187 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.