IRC Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.405	0.430	0.405	0.430	0.430	125,800
2026-07-27	0.420	0.420	0.420	0.420	0.420	452,000
2026-07-24	0.410	0.410	0.410	0.410	0.410	80,000
2026-07-23	0.405	0.405	0.405	0.405	0.405	60,000
2026-07-22	0.405	0.405	0.405	0.405	0.405	208,000
2026-07-21	0.400	0.400	0.400	0.400	0.400	0
2026-07-20	0.405	0.405	0.400	0.400	0.400	304,200
2026-07-17	0.415	0.415	0.405	0.405	0.405	470,000
2026-07-16	0.400	0.410	0.400	0.410	0.410	32,000
2026-07-15	0.405	0.405	0.405	0.405	0.405	36,228
2026-07-14	0.405	0.405	0.405	0.405	0.405	0
2026-07-13	0.405	0.405	0.405	0.405	0.405	80,000
2026-07-10	0.420	0.420	0.420	0.420	0.420	252,000
2026-07-09	0.405	0.420	0.405	0.420	0.420	12,000
2026-07-08	0.415	0.420	0.415	0.420	0.420	185,000
2026-07-07	0.400	0.400	0.400	0.400	0.400	2,000
2026-07-06	0.400	0.400	0.390	0.400	0.400	2,000
2026-07-03	0.400	0.400	0.400	0.400	0.400	644,000
2026-07-02	0.400	0.415	0.395	0.415	0.415	102,000
2026-06-30	0.420	0.420	0.385	0.415	0.415	530,000
2026-06-29	0.405	0.415	0.400	0.415	0.415	2,540,000
2026-06-26	0.425	0.440	0.410	0.435	0.435	336,000
2026-06-25	0.450	0.450	0.430	0.440	0.440	320,866
2026-06-24	0.435	0.450	0.435	0.450	0.450	212,000
2026-06-23	0.435	0.450	0.435	0.450	0.450	16,000
2026-06-22	0.490	0.490	0.435	0.450	0.450	1,446,000
2026-06-18	0.480	0.490	0.480	0.490	0.490	208,000
2026-06-17	0.485	0.490	0.480	0.490	0.490	69,000
2026-06-16	0.485	0.485	0.485	0.485	0.485	51,300
2026-06-15	0.495	0.495	0.495	0.495	0.495	133,100
2026-06-12	0.495	0.495	0.495	0.495	0.495	280,000
2026-06-11	0.495	0.495	0.490	0.490	0.490	379,000
2026-06-10	0.490	0.510	0.490	0.495	0.495	460,000
2026-06-09	0.480	0.480	0.480	0.480	0.480	336,000
2026-06-08	0.480	0.480	0.480	0.480	0.480	72,000
2026-06-05	0.480	0.485	0.480	0.485	0.485	298,400
2026-06-04	0.470	0.480	0.465	0.480	0.480	116,000
2026-06-03	0.490	0.490	0.470	0.470	0.470	1,143,600
2026-06-02	0.495	0.495	0.490	0.495	0.495	392,200
2026-06-01	0.485	0.495	0.485	0.495	0.495	246,200
2026-05-29	0.495	0.495	0.485	0.495	0.495	139,400
2026-05-28	0.495	0.495	0.495	0.495	0.495	259,200
2026-05-27	0.495	0.495	0.495	0.495	0.495	118,000
2026-05-26	0.495	0.495	0.495	0.495	0.495	74,700
2026-05-22	0.490	0.490	0.490	0.490	0.490	48,000
2026-05-21	0.490	0.490	0.490	0.490	0.490	90,400
2026-05-20	0.500	0.500	0.495	0.500	0.500	892,000
2026-05-19	0.510	0.510	0.500	0.510	0.510	674,000
2026-05-18	0.510	0.510	0.510	0.510	0.510	28,000
2026-05-15	0.510	0.510	0.500	0.510	0.510	411,200
2026-05-14	0.510	0.510	0.510	0.510	0.510	143,000
2026-05-13	0.510	0.510	0.510	0.510	0.510	16,000
2026-05-12	0.510	0.510	0.510	0.510	0.510	154,000
2026-05-11	0.530	0.530	0.500	0.510	0.510	1,756,600
2026-05-08	0.530	0.530	0.530	0.530	0.530	10,000
2026-05-07	0.530	0.540	0.530	0.540	0.540	71,000
2026-05-06	0.530	0.530	0.530	0.530	0.530	178,600
2026-05-05	0.530	0.530	0.530	0.530	0.530	12,000
2026-05-04	0.540	0.540	0.540	0.540	0.540	20,000
2026-04-30	0.530	0.530	0.530	0.530	0.530	502,000

← NewerPage 2 of 5 · 246 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.