IRICO Group New Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	2.130	2.130	2.130	2.130	2.130	400
2026-01-27	1.990	2.140	1.990	2.130	2.130	19,920
2026-01-26	2.040	2.040	1.980	1.980	1.980	66,200
2026-01-23	2.130	2.150	2.000	2.060	2.060	59,900
2026-01-22	2.060	2.120	2.060	2.120	2.120	30,000
2026-01-21	2.060	2.120	2.060	2.120	2.120	30,000
2026-01-20	2.200	2.200	2.070	2.070	2.070	3,500
2026-01-19	2.290	2.290	2.290	2.290	2.290	800
2026-01-16	2.300	2.300	2.100	2.290	2.290	99,200
2026-01-15	2.380	2.460	2.330	2.330	2.330	75,600
2026-01-14	2.380	2.500	2.300	2.380	2.380	106,610
2026-01-13	2.470	2.470	2.380	2.380	2.380	37,400
2026-01-12	2.330	2.410	2.300	2.400	2.400	93,200
2026-01-09	2.250	2.370	2.150	2.290	2.290	34,500
2026-01-08	2.170	2.200	2.150	2.200	2.200	82,400
2026-01-07	2.020	2.100	2.020	2.100	2.100	43,800
2026-01-06	1.970	2.050	1.970	2.040	2.040	6,800
2026-01-05	1.980	1.980	1.850	1.850	1.850	2,100
2026-01-02	1.880	1.990	1.820	1.980	1.980	12,100
2025-12-31	1.890	1.920	1.890	1.920	1.920	10,200
2025-12-30	1.940	1.940	1.900	1.920	1.920	65,600
2025-12-29	2.000	2.000	1.940	1.990	1.990	3,800
2025-12-24	1.920	2.120	1.920	1.940	1.940	46,100
2025-12-23	1.990	1.990	1.830	1.920	1.920	17,100
2025-12-22	1.910	1.990	1.890	1.990	1.990	6,600
2025-12-19	1.960	2.010	1.910	1.910	1.910	85,200
2025-12-18	1.990	1.990	1.990	1.990	1.990	5,000
2025-12-17	1.980	1.980	1.980	1.980	1.980	0
2025-12-16	2.000	2.000	1.980	1.980	1.980	15,400
2025-12-15	2.010	2.010	2.010	2.010	2.010	700
2025-12-12	1.970	2.090	1.970	2.090	2.090	132,000
2025-12-11	2.000	2.010	1.960	1.970	1.970	55,200
2025-12-10	2.000	2.000	1.980	1.990	1.990	46,800
2025-12-09	2.000	2.020	2.000	2.010	2.010	326,000
2025-12-08	2.010	2.050	1.980	2.010	2.010	225,500
2025-12-05	2.080	2.080	1.990	2.010	2.010	91,000
2025-12-04	2.080	2.080	2.080	2.080	2.080	200
2025-12-03	2.080	2.080	2.080	2.080	2.080	1,200
2025-12-02	2.120	2.120	2.010	2.080	2.080	50,000
2025-12-01	2.120	2.120	2.120	2.120	2.120	55,000
2025-11-28	2.120	2.120	2.050	2.050	2.050	99,800
2025-11-27	2.130	2.130	2.120	2.120	2.120	39,600
2025-11-26	2.200	2.200	2.160	2.160	2.160	33,800
2025-11-25	2.260	2.300	2.260	2.300	2.300	1,000
2025-11-24	2.170	2.170	2.140	2.160	2.160	72,400
2025-11-21	2.280	2.280	2.280	2.280	2.280	10,000
2025-11-20	2.310	2.310	2.310	2.310	2.310	400
2025-11-19	2.270	2.280	2.270	2.280	2.280	16,300
2025-11-18	2.280	2.360	2.270	2.270	2.270	38,700
2025-11-17	2.320	2.330	2.270	2.270	2.270	10,400
2025-11-14	2.350	2.360	2.310	2.350	2.350	6,100
2025-11-13	2.360	2.600	2.330	2.360	2.360	57,300
2025-11-12	2.300	2.400	2.300	2.360	2.360	80,100
2025-11-11	2.360	2.360	2.360	2.360	2.360	150,800
2025-11-10	2.260	2.290	2.250	2.290	2.290	150,800
2025-11-07	2.290	2.290	2.280	2.280	2.280	2,030
2025-11-06	2.350	2.350	2.280	2.290	2.290	39,200
2025-11-05	2.360	2.360	2.360	2.360	2.360	4,600
2025-11-04	2.340	2.340	2.280	2.280	2.280	4,600
2025-11-03	2.050	2.360	2.040	2.360	2.360	38,600

← NewerPage 4 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.