IRICO Group New Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 2.830 | 2.860 | 2.820 | 2.820 | 2.820 | 21,400 |
| 2025-02-07 | 2.730 | 2.940 | 2.730 | 2.820 | 2.820 | 42,600 |
| 2025-02-06 | 2.900 | 2.900 | 2.800 | 2.880 | 2.880 | 62,600 |
| 2025-02-05 | 2.590 | 2.850 | 2.590 | 2.850 | 2.850 | 13,000 |
| 2025-02-04 | 2.800 | 2.820 | 2.800 | 2.810 | 2.810 | 26,200 |
| 2025-02-03 | 2.900 | 2.900 | 2.820 | 2.820 | 2.820 | 4,810 |
| 2025-01-27 | 2.910 | 2.910 | 2.870 | 2.870 | 2.870 | 4,200 |
| 2025-01-21 | 2.710 | 2.780 | 2.710 | 2.710 | 2.710 | 27,600 |
| 2025-01-20 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 7,400 |
| 2025-01-16 | 2.880 | 2.910 | 2.880 | 2.910 | 2.910 | 10,000 |
| 2025-01-15 | 2.670 | 2.910 | 2.670 | 2.910 | 2.910 | 7,350 |
| 2025-01-14 | 2.910 | 3.000 | 2.910 | 2.910 | 2.910 | 1,000 |
| 2025-01-13 | 2.650 | 2.800 | 2.650 | 2.790 | 2.790 | 11,200 |
| 2025-01-10 | 2.800 | 2.810 | 2.800 | 2.810 | 2.810 | 200 |
| 2025-01-09 | 2.910 | 3.030 | 2.800 | 2.800 | 2.800 | 36,400 |
| 2025-01-08 | 2.850 | 2.880 | 2.760 | 2.760 | 2.760 | 119,400 |
| 2025-01-06 | 2.810 | 3.100 | 2.800 | 3.100 | 3.100 | 25,900 |
| 2025-01-03 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 2,000 |
| 2025-01-02 | 3.090 | 3.090 | 2.990 | 2.990 | 2.990 | 16,600 |
| 2024-12-30 | 2.980 | 3.090 | 2.980 | 3.090 | 3.090 | 75,000 |
| 2024-12-27 | 2.980 | 3.080 | 2.960 | 3.040 | 3.040 | 27,200 |
| 2024-12-24 | 3.080 | 3.080 | 2.960 | 2.960 | 2.960 | 400 |
| 2024-12-23 | 3.120 | 3.120 | 3.000 | 3.080 | 3.080 | 20,000 |
| 2024-12-20 | 3.050 | 3.140 | 3.040 | 3.120 | 3.120 | 84,400 |
| 2024-12-19 | 3.060 | 3.150 | 3.060 | 3.150 | 3.150 | 2,200 |
| 2024-12-18 | 3.060 | 3.190 | 3.060 | 3.110 | 3.110 | 64,800 |
| 2024-12-17 | 3.150 | 3.330 | 3.120 | 3.330 | 3.330 | 18,200 |
| 2024-12-13 | 3.540 | 3.540 | 3.330 | 3.400 | 3.400 | 12,800 |
| 2024-12-12 | 3.150 | 3.550 | 3.150 | 3.550 | 3.550 | 226,800 |
| 2024-12-11 | 3.130 | 3.190 | 3.090 | 3.160 | 3.160 | 64,580 |
| 2024-12-10 | 3.100 | 3.100 | 3.030 | 3.040 | 3.040 | 15,000 |
| 2024-12-09 | 3.050 | 3.130 | 3.050 | 3.130 | 3.130 | 19,000 |
| 2024-12-06 | 2.850 | 3.150 | 2.850 | 3.060 | 3.060 | 64,630 |
| 2024-12-05 | 2.970 | 2.980 | 2.940 | 2.940 | 2.940 | 41,200 |
| 2024-12-04 | 2.850 | 3.000 | 2.760 | 2.970 | 2.970 | 25,100 |
| 2024-12-03 | 3.110 | 3.180 | 3.000 | 3.150 | 3.150 | 58,400 |
| 2024-12-02 | 2.860 | 3.000 | 2.860 | 2.960 | 2.960 | 22,100 |
| 2024-11-29 | 2.870 | 3.020 | 2.850 | 3.020 | 3.020 | 22,000 |
| 2024-11-27 | 2.860 | 3.050 | 2.860 | 3.050 | 3.050 | 16,200 |
| 2024-11-26 | 2.900 | 2.910 | 2.900 | 2.910 | 2.910 | 510 |
| 2024-11-25 | 2.980 | 2.980 | 2.970 | 2.970 | 2.970 | 3,200 |
| 2024-11-22 | 3.130 | 3.130 | 2.850 | 3.060 | 3.060 | 9,200 |
| 2024-11-21 | 2.890 | 3.150 | 2.890 | 3.150 | 3.150 | 300 |
| 2024-11-20 | 2.910 | 3.060 | 2.900 | 3.060 | 3.060 | 12,200 |
| 2024-11-19 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 400 |
| 2024-11-18 | 2.930 | 2.940 | 2.890 | 2.900 | 2.900 | 62,600 |
| 2024-11-15 | 2.980 | 3.100 | 2.920 | 3.100 | 3.100 | 19,600 |
| 2024-11-14 | 3.010 | 3.030 | 2.980 | 2.980 | 2.980 | 171,300 |
| 2024-11-13 | 3.000 | 3.210 | 3.000 | 3.160 | 3.160 | 37,400 |
| 2024-11-12 | 3.150 | 3.190 | 3.000 | 3.000 | 3.000 | 150,000 |
| 2024-11-11 | 3.330 | 3.330 | 3.170 | 3.170 | 3.170 | 151,100 |
| 2024-11-08 | 3.220 | 3.380 | 3.220 | 3.330 | 3.330 | 35,800 |
| 2024-11-07 | 3.300 | 3.300 | 3.210 | 3.290 | 3.290 | 132,900 |
| 2024-11-06 | 3.400 | 3.540 | 3.310 | 3.330 | 3.330 | 178,000 |
| 2024-11-05 | 3.630 | 3.630 | 3.350 | 3.580 | 3.580 | 169,800 |
| 2024-11-04 | 3.600 | 3.730 | 3.500 | 3.580 | 3.580 | 42,700 |
| 2024-11-01 | 3.680 | 3.680 | 3.480 | 3.590 | 3.590 | 151,200 |
| 2024-10-31 | 3.560 | 3.840 | 3.560 | 3.800 | 3.800 | 42,900 |
| 2024-10-30 | 3.650 | 3.750 | 3.550 | 3.690 | 3.690 | 175,600 |
| 2024-10-29 | 3.930 | 4.120 | 3.670 | 3.710 | 3.710 | 183,800 |
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.