IRICO Group New Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	2.280	2.280	2.280	2.280	2.280	127,000
2025-10-30	2.380	2.450	2.300	2.310	2.310	127,000
2025-10-28	2.240	2.380	2.230	2.300	2.300	55,400
2025-10-27	2.310	2.310	2.310	2.310	2.310	29,500
2025-10-24	2.280	2.330	2.260	2.300	2.300	29,500
2025-10-23	2.320	2.320	2.290	2.290	2.290	9,400
2025-10-22	2.360	2.360	2.360	2.360	2.360	0
2025-10-21	2.320	2.370	2.320	2.360	2.360	2,000
2025-10-20	2.360	2.360	2.290	2.310	2.310	56,600
2025-10-17	2.410	2.410	2.300	2.360	2.360	100,600
2025-10-16	2.520	2.530	2.520	2.520	2.520	2,600
2025-10-15	2.560	2.560	2.380	2.470	2.470	29,800
2025-10-14	2.570	2.570	2.560	2.560	2.560	6,000
2025-10-13	2.500	2.500	2.330	2.470	2.470	144,800
2025-10-10	2.440	2.530	2.440	2.530	2.530	53,050
2025-10-09	2.460	2.510	2.390	2.510	2.510	74,000
2025-10-08	2.430	2.460	2.430	2.460	2.460	103,200
2025-10-06	2.530	2.530	2.390	2.500	2.500	20,000
2025-10-03	2.380	2.580	2.380	2.580	2.580	24,300
2025-10-02	2.320	2.380	2.310	2.380	2.380	50,300
2025-09-30	2.340	2.400	2.310	2.320	2.320	18,000
2025-09-29	2.370	2.380	2.290	2.350	2.350	389,400
2025-09-26	2.420	2.450	2.330	2.390	2.390	21,000
2025-09-25	2.400	2.550	2.300	2.520	2.520	246,900
2025-09-24	2.360	2.420	2.300	2.420	2.420	20,650
2025-09-23	2.360	2.510	2.300	2.510	2.510	36,900
2025-09-22	2.500	2.500	2.470	2.470	2.470	600
2025-09-19	2.620	2.620	2.410	2.500	2.500	114,000
2025-09-18	2.640	2.640	2.550	2.620	2.620	171,400
2025-09-17	2.800	2.800	2.570	2.690	2.690	1,400
2025-09-16	2.730	2.800	2.710	2.800	2.800	22,000
2025-09-15	2.700	2.830	2.700	2.730	2.730	81,700
2025-09-12	2.690	2.690	2.570	2.590	2.590	62,000
2025-09-11	2.830	2.830	2.650	2.690	2.690	41,200
2025-09-10	2.740	2.840	2.690	2.840	2.840	70,400
2025-09-09	2.990	3.150	2.730	2.740	2.740	229,000
2025-09-08	2.520	3.000	2.520	3.000	3.000	583,400
2025-09-05	2.310	2.570	2.300	2.520	2.520	161,300
2025-09-04	2.280	2.280	2.280	2.280	2.280	0
2025-09-03	2.270	2.310	2.270	2.280	2.280	28,000
2025-09-02	2.320	2.320	2.150	2.270	2.270	96,700
2025-09-01	2.310	2.490	2.310	2.490	2.490	6,800
2025-08-29	2.290	2.350	2.200	2.310	2.310	25,900
2025-08-28	2.450	2.460	2.380	2.380	2.380	170,400
2025-08-27	2.320	2.320	2.320	2.320	2.320	3,550
2025-08-26	2.340	2.420	2.330	2.410	2.410	114,800
2025-08-25	2.480	2.480	2.480	2.480	2.480	0
2025-08-22	2.480	2.480	2.480	2.480	2.480	5,000
2025-08-21	2.470	2.470	2.470	2.470	2.470	1,800
2025-08-20	2.470	2.520	2.470	2.470	2.470	29,400
2025-08-19	2.450	2.480	2.450	2.470	2.470	18,200
2025-08-18	2.300	2.480	2.290	2.450	2.450	103,000
2025-08-15	2.360	2.370	2.290	2.370	2.370	42,200
2025-08-14	2.280	2.370	2.280	2.370	2.370	12,300
2025-08-13	2.340	2.340	2.340	2.340	2.340	10,100
2025-08-12	2.340	2.340	2.310	2.340	2.340	5,300
2025-08-11	2.400	2.400	2.400	2.400	2.400	0
2025-08-08	2.400	2.400	2.400	2.400	2.400	1,000
2025-08-07	2.340	2.410	2.310	2.400	2.400	69,700
2025-08-06	2.300	2.340	2.290	2.340	2.340	56,500

← NewerPage 5 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.