IRC Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	0.520	0.540	0.510	0.510	0.510	630,400
2025-10-28	0.530	0.530	0.520	0.530	0.530	455,800
2025-10-27	0.590	0.590	0.520	0.530	0.530	2,230,000
2025-10-24	0.610	0.610	0.610	0.610	0.610	72,000
2025-10-23	0.610	0.610	0.610	0.610	0.610	56,000
2025-10-22	0.620	0.620	0.620	0.620	0.620	64,002
2025-10-21	0.620	0.630	0.610	0.620	0.620	264,000
2025-10-20	0.630	0.630	0.620	0.620	0.620	164,000
2025-10-17	0.610	0.630	0.610	0.610	0.610	87,000
2025-10-16	0.620	0.620	0.610	0.610	0.610	148,000
2025-10-15	0.620	0.640	0.620	0.620	0.620	189,200
2025-10-14	0.610	0.680	0.600	0.630	0.630	652,200
2025-10-13	0.610	0.610	0.590	0.610	0.610	835,000
2025-10-10	0.640	0.640	0.620	0.620	0.620	1,137,000
2025-10-09	0.660	0.670	0.640	0.650	0.650	904,000
2025-10-08	0.710	0.710	0.650	0.660	0.660	1,359,120
2025-10-06	0.640	0.750	0.620	0.720	0.720	5,758,300
2025-10-03	0.620	0.620	0.620	0.620	0.620	184,000
2025-10-02	0.620	0.640	0.620	0.620	0.620	657,000
2025-09-30	0.610	0.630	0.610	0.620	0.620	82,600
2025-09-29	0.610	0.620	0.610	0.620	0.620	100,893
2025-09-26	0.640	0.640	0.610	0.610	0.610	362,000
2025-09-25	0.650	0.650	0.630	0.640	0.640	115,200
2025-09-24	0.630	0.640	0.630	0.640	0.640	48,200
2025-09-23	0.640	0.640	0.630	0.630	0.630	105,000
2025-09-22	0.640	0.640	0.640	0.640	0.640	20,000
2025-09-19	0.650	0.650	0.620	0.640	0.640	536,200
2025-09-18	0.660	0.660	0.630	0.650	0.650	435,016
2025-09-17	0.670	0.690	0.660	0.660	0.660	271,800
2025-09-16	0.690	0.700	0.680	0.680	0.680	399,260
2025-09-15	0.690	0.700	0.670	0.670	0.670	772,800
2025-09-12	0.680	0.710	0.660	0.680	0.680	1,632,800
2025-09-11	0.640	0.650	0.640	0.640	0.640	8,000
2025-09-10	0.640	0.640	0.640	0.640	0.640	260,000
2025-09-09	0.630	0.660	0.630	0.650	0.650	917,200
2025-09-08	0.620	0.620	0.610	0.620	0.620	255,900
2025-09-05	0.630	0.630	0.620	0.620	0.620	564,000
2025-09-04	0.630	0.640	0.630	0.630	0.630	508,000
2025-09-03	0.630	0.640	0.630	0.640	0.640	118,200
2025-09-02	0.630	0.630	0.620	0.620	0.620	56,000
2025-09-01	0.640	0.640	0.620	0.620	0.620	554,000
2025-08-29	0.660	0.660	0.640	0.650	0.650	167,000
2025-08-28	0.650	0.660	0.650	0.650	0.650	80,000
2025-08-27	0.660	0.670	0.660	0.670	0.670	12,000
2025-08-26	0.660	0.660	0.660	0.660	0.660	32,000
2025-08-25	0.650	0.680	0.640	0.660	0.660	276,000
2025-08-22	0.720	0.720	0.650	0.660	0.660	1,524,800
2025-08-21	0.740	0.740	0.740	0.740	0.740	268,000
2025-08-20	0.740	0.740	0.740	0.740	0.740	34,000
2025-08-19	0.750	0.750	0.740	0.740	0.740	18,000
2025-08-18	0.750	0.750	0.740	0.750	0.750	83,500
2025-08-15	0.750	0.760	0.750	0.760	0.760	45,174
2025-08-14	0.750	0.750	0.750	0.750	0.750	736,000
2025-08-13	0.750	0.770	0.750	0.770	0.770	142,000
2025-08-12	0.740	0.740	0.740	0.740	0.740	12,000
2025-08-11	0.760	0.760	0.730	0.740	0.740	298,333
2025-08-08	0.750	0.760	0.750	0.750	0.750	27,600
2025-08-07	0.790	0.790	0.760	0.760	0.760	316,014
2025-08-06	0.760	0.840	0.760	0.790	0.790	400,000
2025-08-05	0.750	0.750	0.750	0.750	0.750	113,800

← NewerPage 5 of 21 · 1,229 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.