IRICO Group New Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 200 |
| 2026-10-22 | 1.035 | 1.035 | 1.035 | 1.035 | 1.035 | 600 |
| 2026-10-21 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2026-10-20 | 1.080 | 1.080 | 1.005 | 1.050 | 1.050 | 62,200 |
| 2026-10-16 | 1.080 | 1.150 | 1.060 | 1.150 | 1.150 | 900 |
| 2026-10-15 | 1.100 | 1.175 | 1.100 | 1.175 | 1.175 | 800 |
| 2026-10-14 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2026-10-13 | 1.100 | 1.190 | 1.080 | 1.190 | 1.190 | 1,000 |
| 2026-10-12 | 1.205 | 1.205 | 1.205 | 1.205 | 1.205 | 0 |
| 2026-10-09 | 1.205 | 1.205 | 1.205 | 1.205 | 1.205 | 0 |
| 2026-10-08 | 1.100 | 1.205 | 1.100 | 1.205 | 1.205 | 400 |
| 2026-10-07 | 1.150 | 1.210 | 1.150 | 1.210 | 1.210 | 1,200 |
| 2026-10-06 | 1.150 | 1.195 | 1.150 | 1.195 | 1.195 | 4,000 |
| 2026-10-05 | 1.100 | 1.220 | 1.035 | 1.150 | 1.150 | 24,400 |
| 2026-10-02 | 1.190 | 1.190 | 1.100 | 1.150 | 1.150 | 58,100 |
| 2026-09-30 | 1.150 | 1.150 | 1.100 | 1.150 | 1.150 | 100 |
| 2026-09-29 | 1.195 | 1.195 | 1.195 | 1.195 | 1.195 | 0 |
| 2026-09-28 | 1.180 | 1.200 | 1.180 | 1.200 | 1.200 | 400 |
| 2026-09-25 | 1.130 | 1.130 | 1.100 | 1.100 | 1.100 | 1,000 |
| 2026-09-24 | 1.100 | 1.100 | 1.040 | 1.100 | 1.100 | 2,000 |
| 2026-09-23 | 1.100 | 1.125 | 1.060 | 1.125 | 1.125 | 17,400 |
| 2026-09-22 | 1.100 | 1.145 | 1.060 | 1.145 | 1.145 | 800 |
| 2026-09-21 | 1.110 | 1.145 | 1.080 | 1.145 | 1.145 | 92,400 |
| 2026-09-18 | 1.095 | 1.110 | 1.095 | 1.110 | 1.110 | 800 |
| 2026-09-17 | 1.190 | 1.190 | 1.100 | 1.105 | 1.105 | 14,600 |
| 2026-09-16 | 1.100 | 1.250 | 1.100 | 1.110 | 1.110 | 14,500 |
| 2026-09-15 | 1.200 | 1.250 | 1.150 | 1.150 | 1.150 | 400 |
| 2026-09-14 | 1.145 | 1.160 | 1.145 | 1.150 | 1.150 | 0 |
| 2026-09-11 | 1.145 | 1.160 | 1.145 | 1.150 | 1.150 | 40,000 |
| 2026-09-10 | 1.145 | 1.160 | 1.145 | 1.155 | 1.155 | 40,000 |
| 2026-09-09 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2026-09-08 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 200 |
| 2026-09-07 | 1.130 | 1.190 | 1.100 | 1.190 | 1.190 | 1,900 |
| 2026-09-04 | 1.190 | 1.190 | 1.130 | 1.190 | 1.190 | 100 |
| 2026-09-03 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 600 |
| 2026-09-02 | 1.205 | 1.205 | 1.200 | 1.200 | 1.200 | 600 |
| 2026-09-01 | 1.260 | 1.260 | 1.150 | 1.230 | 1.230 | 800 |
| 2026-08-31 | 1.260 | 1.260 | 1.150 | 1.235 | 1.235 | 800 |
| 2026-08-28 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 1,000 |
| 2026-08-27 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2026-08-26 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2026-08-25 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 200 |
| 2026-08-24 | 1.200 | 1.350 | 1.100 | 1.200 | 1.200 | 111,200 |
| 2026-08-21 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 600 |
| 2026-08-20 | 1.170 | 1.280 | 1.040 | 1.280 | 1.280 | 3,400 |
| 2026-08-19 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 2,400 |
| 2026-08-18 | 1.200 | 1.280 | 1.200 | 1.200 | 1.200 | 2,220 |
| 2026-08-17 | 1.280 | 1.290 | 1.260 | 1.260 | 1.260 | 1,800 |
| 2026-08-14 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 300 |
| 2026-08-13 | 1.265 | 1.265 | 1.120 | 1.160 | 1.160 | 1,800 |
| 2026-08-12 | 1.265 | 1.265 | 1.120 | 1.160 | 1.160 | 1,800 |
| 2026-08-11 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 3,500 |
| 2026-08-10 | 1.240 | 1.245 | 1.240 | 1.245 | 1.245 | 1,800 |
| 2026-08-07 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 2,000 |
| 2026-08-06 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 6,900 |
| 2026-08-05 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1,800 |
| 2026-08-04 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 50,400 |
| 2026-08-03 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2026-07-31 | 1.220 | 1.220 | 1.200 | 1.200 | 1.200 | 130,600 |
| 2026-07-30 | 1.200 | 1.250 | 1.200 | 1.250 | 1.250 | 111,950 |
Page 1 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.