IRICO Group New Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-21	20.400	21.500	20.150	21.500	21.500	147,800
2021-12-20	21.550	21.550	20.300	20.450	20.450	178,200
2021-12-17	21.900	22.200	21.900	21.900	21.900	27,200
2021-12-16	22.250	22.500	21.700	22.450	22.450	21,300
2021-12-15	23.900	23.950	21.850	22.500	22.500	93,500
2021-12-14	23.500	23.500	22.600	23.000	23.000	117,900
2021-12-13	22.300	23.500	21.650	23.500	23.500	324,600
2021-12-10	21.550	22.150	20.800	21.850	21.850	217,600
2021-12-09	20.750	21.750	20.750	21.550	21.550	108,600
2021-12-08	20.150	20.700	20.150	20.350	20.350	30,400
2021-12-07	20.150	20.500	20.050	20.150	20.150	53,300
2021-12-06	20.450	21.050	20.000	20.100	20.100	65,600
2021-12-03	21.450	21.450	20.500	21.150	21.150	41,800
2021-12-02	20.650	21.350	20.500	21.150	21.150	185,000
2021-12-01	21.000	21.500	20.650	20.650	20.650	30,600
2021-11-30	20.300	21.500	20.250	21.000	21.000	263,000
2021-11-29	20.100	20.500	19.800	19.960	19.960	193,500
2021-11-26	20.700	21.200	20.300	20.650	20.650	81,400
2021-11-25	20.150	21.250	20.000	21.050	21.050	74,600
2021-11-24	20.100	20.950	20.000	20.450	20.450	125,100
2021-11-23	20.550	20.600	20.050	20.150	20.150	135,800
2021-11-22	21.050	21.200	20.050	20.700	20.700	319,300
2021-11-19	21.800	22.300	21.250	21.400	21.400	191,700
2021-11-18	20.700	22.600	20.500	22.350	22.350	367,100
2021-11-17	21.000	21.550	20.450	21.150	21.150	142,100
2021-11-16	20.650	21.100	20.600	21.100	21.100	60,400
2021-11-15	20.800	21.100	20.450	20.950	20.950	89,100
2021-11-12	20.500	21.000	20.150	20.700	20.700	310,100
2021-11-11	19.980	20.550	19.880	20.350	20.350	144,300
2021-11-10	20.500	20.950	19.400	19.760	19.760	165,600
2021-11-09	21.200	21.700	20.450	20.850	20.850	177,200
2021-11-08	19.580	20.300	19.560	20.000	20.000	240,700
2021-11-05	21.200	21.200	19.980	19.980	19.980	182,200
2021-11-04	22.100	22.600	20.950	21.450	21.450	198,400
2021-11-03	23.000	23.550	21.650	21.650	21.650	165,400
2021-11-02	23.850	23.850	22.100	23.000	23.000	80,100
2021-11-01	23.400	24.050	22.700	23.000	23.000	138,900
2021-10-29	24.300	24.300	23.000	23.400	23.400	201,800
2021-10-28	23.550	23.950	23.100	23.700	23.700	168,200
2021-10-27	23.000	23.300	22.300	22.800	22.800	103,610
2021-10-26	23.700	24.100	23.050	23.550	23.550	163,286
2021-10-25	24.900	24.900	23.500	23.700	23.700	420,400
2021-10-22	24.850	25.250	24.300	24.900	24.900	64,600
2021-10-21	25.800	25.850	24.600	24.850	24.850	87,600
2021-10-20	26.200	27.500	25.450	25.800	25.800	207,200
2021-10-19	24.550	26.300	24.000	26.200	26.200	279,120
2021-10-18	25.000	25.000	23.450	24.550	24.550	135,000

← NewerPage 20 of 20 · 1,187 trading days

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.