IRICO Group New Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.720	1.750	1.650	1.740	1.740	52,200
2026-04-29	1.620	1.740	1.620	1.740	1.740	6,400
2026-04-28	1.660	1.660	1.660	1.660	1.660	400
2026-04-27	1.660	1.690	1.630	1.690	1.690	30,800
2026-04-24	1.660	1.670	1.640	1.670	1.670	600
2026-04-23	1.650	1.690	1.620	1.690	1.690	43,700
2026-04-22	1.670	1.680	1.620	1.670	1.670	19,500
2026-04-21	1.710	1.760	1.660	1.700	1.700	38,100
2026-04-20	1.700	1.790	1.670	1.710	1.710	42,800
2026-04-17	1.700	1.700	1.670	1.700	1.700	110,300
2026-04-16	1.700	1.700	1.670	1.700	1.700	110,300
2026-04-15	1.710	1.710	1.670	1.700	1.700	77,800
2026-04-14	1.810	1.810	1.670	1.700	1.700	699,000
2026-04-13	1.830	1.870	1.780	1.840	1.840	43,600
2026-04-10	1.860	1.860	1.860	1.860	1.860	200
2026-04-09	1.830	1.830	1.830	1.830	1.830	6,800
2026-04-08	1.700	1.890	1.700	1.830	1.830	22,300
2026-04-02	1.750	1.850	1.660	1.840	1.840	119,600
2026-04-01	1.800	1.830	1.740	1.780	1.780	9,400
2026-03-31	1.890	1.890	1.710	1.740	1.740	86,600
2026-03-30	1.880	1.910	1.760	1.860	1.860	66,600
2026-03-27	1.850	1.920	1.850	1.920	1.920	26,600
2026-03-26	1.960	2.000	1.810	1.830	1.830	187,000
2026-03-25	2.010	2.070	2.000	2.000	2.000	25,200
2026-03-24	1.970	2.000	1.970	2.000	2.000	200,600
2026-03-23	1.900	1.940	1.850	1.940	1.940	103,600
2026-03-20	1.980	2.000	1.900	1.940	1.940	119,200
2026-03-19	2.000	2.020	1.920	1.990	1.990	268,800
2026-03-18	1.920	2.000	1.850	2.000	2.000	41,600
2026-03-17	2.000	2.060	1.920	1.920	1.920	132,800
2026-03-16	2.000	2.080	1.950	1.980	1.980	82,800
2026-03-13	1.960	2.000	1.820	1.990	1.990	213,800
2026-03-12	2.010	2.060	2.000	2.000	2.000	171,800
2026-03-11	1.880	2.000	1.850	2.000	2.000	67,600
2026-03-10	1.820	1.820	1.820	1.820	1.820	200
2026-03-09	1.880	1.900	1.820	1.820	1.820	62,000
2026-03-06	1.880	1.880	1.880	1.880	1.880	51,000
2026-03-05	1.880	1.880	1.800	1.870	1.870	32,800
2026-03-04	1.900	1.900	1.900	1.900	1.900	7,200
2026-03-03	1.930	1.930	1.920	1.920	1.920	4,000
2026-03-02	1.940	1.940	1.850	1.930	1.930	66,000
2026-02-27	1.970	1.970	1.960	1.960	1.960	41,000
2026-02-26	1.980	1.980	1.970	1.970	1.970	68,000
2026-02-25	2.050	2.050	1.990	1.990	1.990	400
2026-02-24	2.190	2.190	1.920	2.050	2.050	8,350
2026-02-23	2.020	2.070	1.960	2.020	2.020	31,000
2026-02-20	1.970	2.080	1.970	2.070	2.070	800
2026-02-16	1.960	1.960	1.960	1.960	1.960	200
2026-02-13	2.140	2.140	1.980	1.980	1.980	5,200
2026-02-12	2.140	2.190	2.000	2.000	2.000	31,800
2026-02-11	2.000	2.000	2.000	2.000	2.000	1,200
2026-02-10	2.000	2.010	1.960	1.960	1.960	61,400
2026-02-09	2.080	2.080	1.820	1.900	1.900	188,600
2026-02-06	2.100	2.100	2.050	2.050	2.050	10,450
2026-02-05	2.020	2.100	1.990	2.100	2.100	30,400
2026-02-04	2.110	2.110	2.000	2.040	2.040	36,600
2026-02-03	2.210	2.210	2.070	2.180	2.180	13,800
2026-02-02	2.140	2.200	2.000	2.200	2.200	4,600
2026-01-30	2.090	2.320	2.030	2.260	2.260	99,300
2026-01-29	2.190	2.200	2.080	2.170	2.170	12,000

← NewerPage 3 of 20 · 1,186 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.