IRICO Group New Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 3.880 | 3.950 | 3.770 | 3.930 | 3.930 | 85,600 |
| 2024-10-25 | 3.800 | 4.170 | 3.780 | 3.890 | 3.890 | 562,400 |
| 2024-10-24 | 4.000 | 4.040 | 3.750 | 3.750 | 3.750 | 104,800 |
| 2024-10-23 | 3.700 | 4.040 | 3.560 | 3.950 | 3.950 | 608,500 |
| 2024-10-22 | 3.330 | 3.690 | 3.320 | 3.580 | 3.580 | 177,300 |
| 2024-10-21 | 3.400 | 3.450 | 3.370 | 3.430 | 3.430 | 25,000 |
| 2024-10-18 | 3.140 | 3.700 | 3.060 | 3.380 | 3.380 | 45,400 |
| 2024-10-17 | 3.050 | 3.220 | 3.050 | 3.140 | 3.140 | 19,100 |
| 2024-10-16 | 3.080 | 3.200 | 3.050 | 3.120 | 3.120 | 58,020 |
| 2024-10-15 | 3.240 | 3.310 | 3.100 | 3.230 | 3.230 | 74,600 |
| 2024-10-14 | 3.320 | 3.590 | 3.230 | 3.240 | 3.240 | 42,000 |
| 2024-10-10 | 3.300 | 3.480 | 3.300 | 3.420 | 3.420 | 82,400 |
| 2024-10-09 | 3.320 | 3.320 | 3.000 | 3.120 | 3.120 | 497,000 |
| 2024-10-08 | 4.390 | 4.390 | 3.070 | 3.530 | 3.530 | 476,200 |
| 2024-10-07 | 3.490 | 4.380 | 3.490 | 4.200 | 4.200 | 763,500 |
| 2024-10-04 | 2.910 | 3.420 | 2.910 | 3.420 | 3.420 | 293,700 |
| 2024-10-03 | 3.250 | 3.250 | 3.100 | 3.200 | 3.200 | 102,940 |
| 2024-10-02 | 3.110 | 3.310 | 3.110 | 3.250 | 3.250 | 349,000 |
| 2024-09-30 | 3.000 | 3.110 | 2.920 | 3.110 | 3.110 | 542,100 |
| 2024-09-27 | 2.900 | 3.000 | 2.800 | 2.960 | 2.960 | 179,800 |
| 2024-09-26 | 2.650 | 2.820 | 2.580 | 2.780 | 2.780 | 40,400 |
| 2024-09-25 | 2.780 | 2.780 | 2.460 | 2.680 | 2.680 | 96,200 |
| 2024-09-24 | 2.410 | 2.700 | 2.410 | 2.700 | 2.700 | 17,300 |
| 2024-09-23 | 2.450 | 2.450 | 2.450 | 2.450 | 2.450 | 300 |
| 2024-09-20 | 2.430 | 2.560 | 2.430 | 2.560 | 2.560 | 1,600 |
| 2024-09-19 | 2.590 | 2.680 | 2.560 | 2.680 | 2.680 | 83,400 |
| 2024-09-17 | 2.380 | 2.590 | 2.380 | 2.590 | 2.590 | 8,000 |
| 2024-09-12 | 2.400 | 2.590 | 2.400 | 2.590 | 2.590 | 9,900 |
| 2024-09-11 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 400 |
| 2024-09-10 | 2.580 | 2.580 | 2.560 | 2.560 | 2.560 | 13,200 |
| 2024-09-09 | 2.580 | 2.580 | 2.570 | 2.570 | 2.570 | 3,000 |
| 2024-09-02 | 2.400 | 2.580 | 2.400 | 2.580 | 2.580 | 400 |
| 2024-08-30 | 2.600 | 2.600 | 2.520 | 2.600 | 2.600 | 13,300 |
| 2024-08-29 | 2.510 | 2.520 | 2.430 | 2.520 | 2.520 | 23,800 |
| 2024-08-23 | 2.560 | 2.560 | 2.360 | 2.500 | 2.500 | 233,200 |
| 2024-08-22 | 2.610 | 2.610 | 2.580 | 2.580 | 2.580 | 37,700 |
| 2024-08-20 | 2.710 | 2.710 | 2.620 | 2.670 | 2.670 | 107,300 |
| 2024-08-16 | 2.750 | 2.760 | 2.720 | 2.760 | 2.760 | 19,000 |
| 2024-08-15 | 2.660 | 2.760 | 2.650 | 2.760 | 2.760 | 15,400 |
| 2024-08-09 | 2.990 | 2.990 | 2.980 | 2.990 | 2.990 | 12,600 |
| 2024-08-07 | 3.050 | 3.050 | 3.020 | 3.020 | 3.020 | 400 |
| 2024-08-06 | 2.660 | 2.950 | 2.660 | 2.950 | 2.950 | 1,300 |
| 2024-08-05 | 2.890 | 2.890 | 2.860 | 2.860 | 2.860 | 20,000 |
| 2024-08-02 | 2.800 | 3.000 | 2.800 | 2.880 | 2.880 | 14,100 |
| 2024-08-01 | 3.100 | 3.100 | 2.950 | 2.960 | 2.960 | 14,600 |
| 2024-07-31 | 3.110 | 3.110 | 3.000 | 3.000 | 3.000 | 6,600 |
| 2024-07-30 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 18,800 |
| 2024-07-29 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 21,500 |
| 2024-07-26 | 3.050 | 3.060 | 3.010 | 3.060 | 3.060 | 26,800 |
| 2024-07-25 | 3.080 | 3.180 | 3.060 | 3.060 | 3.060 | 13,100 |
| 2024-07-23 | 3.120 | 3.200 | 3.120 | 3.200 | 3.200 | 1,000 |
| 2024-07-22 | 3.210 | 3.280 | 3.110 | 3.280 | 3.280 | 1,200 |
| 2024-07-19 | 3.590 | 3.590 | 3.400 | 3.400 | 3.400 | 200 |
| 2024-07-18 | 3.290 | 3.510 | 3.290 | 3.510 | 3.510 | 400 |
| 2024-07-17 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 200 |
| 2024-07-16 | 3.410 | 3.410 | 3.180 | 3.180 | 3.180 | 22,600 |
| 2024-07-15 | 3.380 | 3.500 | 3.380 | 3.500 | 3.500 | 19,600 |
| 2024-07-12 | 3.390 | 3.390 | 3.370 | 3.370 | 3.370 | 1,600 |
| 2024-07-11 | 3.360 | 3.360 | 3.350 | 3.350 | 3.350 | 200 |
| 2024-07-10 | 3.460 | 3.460 | 3.300 | 3.300 | 3.300 | 1,400 |
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.