IRC Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	0.730	0.730	0.730	0.730	0.730	8,800
2025-08-01	0.750	0.750	0.730	0.730	0.730	137,600
2025-07-31	0.760	0.770	0.760	0.760	0.760	366,840
2025-07-30	0.770	0.770	0.750	0.770	0.770	308,000
2025-07-29	0.780	0.780	0.770	0.780	0.780	876,800
2025-07-28	0.770	0.780	0.760	0.760	0.760	496,800
2025-07-25	0.760	0.760	0.730	0.740	0.740	350,200
2025-07-24	0.730	0.790	0.720	0.760	0.760	466,600
2025-07-23	0.760	0.760	0.710	0.720	0.720	705,600
2025-07-22	0.680	0.790	0.680	0.770	0.770	2,531,600
2025-07-21	0.650	0.670	0.650	0.660	0.660	209,400
2025-07-18	0.650	0.660	0.650	0.650	0.650	55,800
2025-07-17	0.650	0.660	0.640	0.660	0.660	289,000
2025-07-16	0.650	0.650	0.640	0.650	0.650	321,800
2025-07-15	0.660	0.660	0.660	0.660	0.660	25,000
2025-07-14	0.630	0.660	0.630	0.660	0.660	190,200
2025-07-11	0.640	0.650	0.630	0.630	0.630	234,400
2025-07-10	0.630	0.640	0.630	0.630	0.630	109,000
2025-07-09	0.630	0.630	0.630	0.630	0.630	279,333
2025-07-08	0.620	0.630	0.620	0.630	0.630	806,400
2025-07-07	0.600	0.620	0.590	0.620	0.620	228,200
2025-07-04	0.620	0.630	0.600	0.600	0.600	275,333
2025-07-03	0.640	0.640	0.620	0.630	0.630	124,600
2025-07-02	0.600	0.640	0.590	0.640	0.640	758,000
2025-06-30	0.610	0.610	0.610	0.610	0.610	11,400
2025-06-27	0.610	0.640	0.610	0.620	0.620	164,133
2025-06-26	0.064	0.067	0.061	0.062	0.620	8,936,000
2025-06-25	0.064	0.065	0.062	0.064	0.640	2,008,000
2025-06-24	0.064	0.066	0.063	0.064	0.640	4,487,000
2025-06-23	0.065	0.066	0.064	0.066	0.660	2,070,000
2025-06-20	0.067	0.068	0.065	0.067	0.670	454,666
2025-06-19	0.069	0.069	0.065	0.067	0.670	1,420,666
2025-06-18	0.069	0.070	0.068	0.068	0.680	538,000
2025-06-17	0.070	0.071	0.070	0.070	0.700	3,789,000
2025-06-16	0.067	0.069	0.065	0.068	0.680	1,536,000
2025-06-13	0.068	0.070	0.067	0.070	0.700	606,000
2025-06-12	0.071	0.071	0.068	0.069	0.690	7,424,000
2025-06-11	0.074	0.074	0.069	0.069	0.690	10,752,667
2025-06-10	0.073	0.076	0.073	0.074	0.740	5,911,136
2025-06-09	0.072	0.074	0.072	0.072	0.720	2,939,333
2025-06-06	0.073	0.074	0.072	0.072	0.720	1,398,000
2025-06-05	0.074	0.075	0.073	0.074	0.740	1,404,000
2025-06-04	0.072	0.075	0.072	0.074	0.740	8,318,000
2025-06-03	0.068	0.071	0.068	0.071	0.710	5,680,000
2025-06-02	0.067	0.067	0.066	0.066	0.660	2,994,000
2025-05-30	0.067	0.068	0.067	0.067	0.670	1,640,000
2025-05-29	0.065	0.067	0.065	0.066	0.660	1,276,000
2025-05-28	0.068	0.068	0.065	0.065	0.650	3,624,000
2025-05-27	0.066	0.068	0.064	0.068	0.680	3,144,667
2025-05-26	0.066	0.067	0.066	0.066	0.660	1,626,000
2025-05-23	0.065	0.066	0.065	0.065	0.650	3,164,000
2025-05-22	0.066	0.066	0.060	0.064	0.640	9,076,000
2025-05-21	0.068	0.068	0.066	0.066	0.660	1,978,000
2025-05-20	0.068	0.069	0.067	0.069	0.690	13,826,000
2025-05-19	0.071	0.071	0.066	0.070	0.700	15,672,000
2025-05-16	0.075	0.075	0.071	0.073	0.730	8,090,000
2025-05-15	0.076	0.076	0.075	0.076	0.760	570,000
2025-05-14	0.076	0.077	0.075	0.077	0.770	656,000
2025-05-13	0.075	0.076	0.075	0.076	0.760	464,000
2025-05-12	0.075	0.076	0.075	0.076	0.760	1,930,000

← NewerPage 6 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.