IRICO Group New Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	2.100	2.180	2.020	2.080	2.080	154,600
2025-05-09	2.120	2.120	2.110	2.110	2.110	200
2025-05-08	2.060	2.060	2.060	2.060	2.060	2,600
2025-05-07	2.030	2.070	2.030	2.070	2.070	2,500
2025-05-06	2.060	2.070	2.060	2.070	2.070	5,800
2025-05-02	2.040	2.070	2.030	2.070	2.070	79,000
2025-04-30	2.130	2.180	2.080	2.080	2.080	17,400
2025-04-29	2.040	2.120	2.040	2.120	2.120	16,500
2025-04-28	2.120	2.120	2.120	2.120	2.120	200
2025-04-25	2.030	2.090	2.030	2.090	2.090	8,400
2025-04-24	2.120	2.120	2.070	2.080	2.080	60,800
2025-04-23	2.130	2.140	2.130	2.140	2.140	86,100
2025-04-22	2.170	2.170	2.140	2.140	2.140	20,600
2025-04-17	2.150	2.150	2.150	2.150	2.150	10,000
2025-04-16	2.120	2.150	2.120	2.150	2.150	50,200
2025-04-15	2.130	2.130	2.130	2.130	2.130	9,800
2025-04-14	2.160	2.180	2.160	2.180	2.180	15,200
2025-04-11	2.060	2.170	2.010	2.160	2.160	71,800
2025-04-10	2.190	2.190	2.070	2.070	2.070	103,200
2025-04-09	2.180	2.180	2.050	2.160	2.160	48,200
2025-04-08	2.150	2.150	2.040	2.080	2.080	115,900
2025-04-07	2.410	2.410	1.980	2.180	2.180	122,600
2025-04-03	2.460	2.460	2.410	2.410	2.410	3,200
2025-04-02	2.470	2.470	2.410	2.410	2.410	4,400
2025-04-01	2.460	2.460	2.410	2.410	2.410	2,800
2025-03-31	2.530	2.530	2.410	2.440	2.440	39,200
2025-03-28	2.440	2.550	2.440	2.550	2.550	13,000
2025-03-27	2.650	2.650	2.440	2.580	2.580	35,000
2025-03-26	2.600	2.620	2.600	2.620	2.620	20,800
2025-03-25	2.590	2.590	2.570	2.570	2.570	16,800
2025-03-24	2.580	2.730	2.540	2.630	2.630	69,700
2025-03-21	2.600	2.750	2.580	2.700	2.700	5,800
2025-03-20	2.620	2.790	2.620	2.780	2.780	115,800
2025-03-19	2.580	2.870	2.570	2.600	2.600	68,200
2025-03-18	2.900	2.900	2.660	2.660	2.660	2,500
2025-03-17	2.900	2.900	2.750	2.750	2.750	3,350
2025-03-14	2.900	2.900	2.810	2.810	2.810	200
2025-03-13	2.880	2.900	2.860	2.870	2.870	32,700
2025-03-12	2.860	2.880	2.700	2.800	2.800	26,900
2025-03-11	2.600	2.740	2.600	2.730	2.730	36,300
2025-03-10	2.690	2.870	2.690	2.740	2.740	52,400
2025-03-07	2.710	2.760	2.550	2.690	2.690	4,700
2025-03-06	2.640	2.750	2.580	2.600	2.600	142,600
2025-03-05	2.850	2.880	2.810	2.810	2.810	14,200
2025-03-04	2.800	2.870	2.510	2.810	2.810	3,800
2025-03-03	2.870	2.870	2.620	2.790	2.790	13,000
2025-02-28	2.490	2.650	2.460	2.620	2.620	40,200
2025-02-27	2.850	2.850	2.540	2.550	2.550	102,300
2025-02-26	2.760	2.850	2.700	2.700	2.700	68,600
2025-02-25	2.500	2.760	2.500	2.760	2.760	140,900
2025-02-24	2.440	2.450	2.430	2.440	2.440	24,600
2025-02-21	2.490	2.490	2.380	2.380	2.380	120,100
2025-02-20	2.550	2.550	2.420	2.490	2.490	260,600
2025-02-19	2.510	2.670	2.510	2.580	2.580	32,700
2025-02-18	2.610	2.610	2.610	2.610	2.610	10,600
2025-02-17	2.710	2.710	2.580	2.610	2.610	151,900
2025-02-14	2.630	2.750	2.630	2.700	2.700	24,230
2025-02-13	2.840	2.840	2.620	2.620	2.620	220,000
2025-02-12	2.750	2.840	2.720	2.840	2.840	26,100
2025-02-11	2.770	2.770	2.700	2.700	2.700	20,300

← NewerPage 7 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.