IRC Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 0.237 | 0.237 | 0.225 | 0.227 | 2.228 | 18,946,000 |
| 2021-12-01 | 0.228 | 0.237 | 0.225 | 0.237 | 2.326 | 12,180,000 |
| 2021-11-30 | 0.236 | 0.239 | 0.226 | 0.228 | 2.238 | 16,496,000 |
| 2021-11-29 | 0.230 | 0.240 | 0.228 | 0.235 | 2.306 | 15,526,000 |
| 2021-11-26 | 0.250 | 0.255 | 0.230 | 0.233 | 2.287 | 27,810,000 |
| 2021-11-25 | 0.248 | 0.255 | 0.245 | 0.255 | 2.503 | 14,342,000 |
| 2021-11-24 | 0.245 | 0.255 | 0.241 | 0.248 | 2.434 | 19,214,000 |
| 2021-11-23 | 0.236 | 0.255 | 0.230 | 0.247 | 2.424 | 39,985,600 |
| 2021-11-22 | 0.237 | 0.237 | 0.233 | 0.233 | 2.287 | 4,114,000 |
| 2021-11-19 | 0.239 | 0.239 | 0.234 | 0.237 | 2.326 | 16,740,000 |
| 2021-11-18 | 0.235 | 0.241 | 0.233 | 0.238 | 2.336 | 18,862,000 |
| 2021-11-17 | 0.230 | 0.240 | 0.230 | 0.232 | 2.277 | 35,712,000 |
| 2021-11-16 | 0.229 | 0.230 | 0.226 | 0.230 | 2.257 | 6,284,000 |
| 2021-11-15 | 0.235 | 0.236 | 0.225 | 0.227 | 2.228 | 9,944,000 |
| 2021-11-12 | 0.240 | 0.241 | 0.232 | 0.232 | 2.277 | 11,442,000 |
| 2021-11-11 | 0.228 | 0.244 | 0.223 | 0.240 | 2.356 | 32,670,000 |
| 2021-11-10 | 0.226 | 0.229 | 0.220 | 0.227 | 2.228 | 10,168,000 |
| 2021-11-09 | 0.224 | 0.232 | 0.222 | 0.229 | 2.248 | 9,850,000 |
| 2021-11-08 | 0.216 | 0.228 | 0.216 | 0.223 | 2.189 | 12,102,000 |
| 2021-11-05 | 0.232 | 0.232 | 0.216 | 0.216 | 2.120 | 23,928,000 |
| 2021-11-04 | 0.232 | 0.234 | 0.225 | 0.231 | 2.267 | 13,732,000 |
| 2021-11-03 | 0.232 | 0.232 | 0.222 | 0.228 | 2.238 | 17,692,627 |
| 2021-11-02 | 0.241 | 0.243 | 0.225 | 0.228 | 2.238 | 49,794,000 |
| 2021-11-01 | 0.250 | 0.250 | 0.243 | 0.243 | 2.385 | 8,318,000 |
| 2021-10-29 | 0.255 | 0.255 | 0.245 | 0.248 | 2.434 | 6,944,000 |
| 2021-10-28 | 0.255 | 0.255 | 0.248 | 0.255 | 2.503 | 17,454,000 |
| 2021-10-27 | 0.250 | 0.255 | 0.248 | 0.249 | 2.444 | 15,322,000 |
| 2021-10-26 | 0.260 | 0.260 | 0.250 | 0.250 | 2.454 | 6,682,000 |
| 2021-10-25 | 0.255 | 0.260 | 0.255 | 0.260 | 2.552 | 9,326,000 |
| 2021-10-22 | 0.260 | 0.260 | 0.250 | 0.255 | 2.503 | 10,398,000 |
| 2021-10-21 | 0.260 | 0.265 | 0.255 | 0.260 | 2.552 | 10,522,000 |
| 2021-10-20 | 0.265 | 0.270 | 0.255 | 0.260 | 2.552 | 30,680,000 |
| 2021-10-19 | 0.275 | 0.275 | 0.265 | 0.265 | 2.601 | 16,464,000 |
| 2021-10-18 | 0.265 | 0.275 | 0.260 | 0.275 | 2.699 | 39,660,000 |
← NewerPage 21 of 21 · 1,234 trading days
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.