IRICO Group New Energy Company Limited (0438.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
As of 03:10PM HKT. Market open.
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2024 | 3.180 | 3.360 | 3.110 | 3.290 | 3.290 | 38,400 |
| 26 June 2024 | 3.180 | 3.380 | 3.130 | 3.380 | 3.380 | 25,800 |
| 25 June 2024 | 3.130 | 3.150 | 3.120 | 3.280 | 3.280 | 48,800 |
| 24 June 2024 | 3.210 | 3.210 | 3.200 | 3.230 | 3.230 | 3,300 |
| 21 June 2024 | 3.300 | 3.310 | 3.290 | 3.310 | 3.310 | 22,200 |
| 20 June 2024 | 3.130 | 3.360 | 3.110 | 3.320 | 3.320 | 28,200 |
| 19 June 2024 | 3.300 | 3.400 | 3.300 | 3.350 | 3.350 | 22,000 |
| 18 June 2024 | 4.000 | 4.000 | 3.260 | 3.280 | 3.280 | 145,900 |
| 17 June 2024 | 3.380 | 3.520 | 3.380 | 3.430 | 3.430 | 40,800 |
| 14 June 2024 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | - |
| 13 June 2024 | 3.450 | 3.450 | 3.450 | 3.440 | 3.440 | 3,000 |
| 12 June 2024 | 3.130 | 3.480 | 3.130 | 3.480 | 3.480 | 24,200 |
| 11 June 2024 | 3.690 | 3.690 | 3.500 | 3.500 | 3.500 | 61,800 |
| 07 June 2024 | 3.700 | 3.700 | 3.690 | 3.690 | 3.690 | 8,300 |
| 06 June 2024 | 3.600 | 4.040 | 3.600 | 3.800 | 3.800 | 47,900 |
| 05 June 2024 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | - |
| 04 June 2024 | 3.900 | 3.900 | 3.680 | 3.800 | 3.800 | 14,900 |
| 03 June 2024 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | - |
| 31 May 2024 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | - |
| 30 May 2024 | 3.730 | 3.730 | 3.690 | 3.700 | 3.700 | 30,600 |
| 29 May 2024 | 3.770 | 3.920 | 3.750 | 3.920 | 3.920 | 22,900 |
| 28 May 2024 | 3.680 | 3.960 | 3.680 | 3.960 | 3.960 | 14,600 |
| 27 May 2024 | 3.850 | 3.850 | 3.840 | 3.840 | 3.840 | 13,200 |
| 24 May 2024 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | - |
| 23 May 2024 | 4.000 | 4.090 | 3.930 | 3.930 | 3.930 | 79,600 |
| 22 May 2024 | 3.770 | 4.000 | 3.740 | 4.000 | 4.000 | 80,100 |
| 21 May 2024 | 3.770 | 3.800 | 3.700 | 3.770 | 3.770 | 57,200 |
| 20 May 2024 | 3.980 | 4.040 | 3.980 | 3.970 | 3.970 | 68,200 |
| 17 May 2024 | 3.780 | 3.790 | 3.600 | 3.730 | 3.730 | 59,000 |
| 16 May 2024 | 3.960 | 3.890 | 3.790 | 3.790 | 3.790 | 69,800 |
| 14 May 2024 | 3.990 | 4.020 | 3.800 | 3.960 | 3.960 | 42,400 |
| 13 May 2024 | 3.730 | 4.050 | 3.660 | 4.050 | 4.050 | 192,300 |
| 10 May 2024 | 3.220 | 3.740 | 3.220 | 3.730 | 3.730 | 137,300 |
| 09 May 2024 | 3.150 | 3.350 | 3.150 | 3.290 | 3.290 | 135,200 |
| 08 May 2024 | 3.240 | 3.240 | 3.080 | 3.080 | 3.080 | 150,000 |
| 07 May 2024 | 3.140 | 3.280 | 2.960 | 3.080 | 3.080 | 20,400 |
| 06 May 2024 | 3.100 | 3.150 | 3.090 | 3.140 | 3.140 | 10,500 |
| 03 May 2024 | 3.000 | 3.100 | 2.920 | 2.950 | 2.950 | 70,300 |
| 02 May 2024 | 2.960 | 2.960 | 2.900 | 2.900 | 2.900 | 11,800 |
| 30 Apr 2024 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | - |
| 29 Apr 2024 | 2.950 | 2.950 | 2.810 | 2.860 | 2.860 | 32,600 |
| 26 Apr 2024 | 2.800 | 2.900 | 2.790 | 2.900 | 2.900 | 40,100 |
| 25 Apr 2024 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | - |
| 24 Apr 2024 | 3.000 | 3.000 | 2.800 | 2.900 | 2.900 | 16,600 |
| 23 Apr 2024 | 2.960 | 3.000 | 2.950 | 3.000 | 3.000 | 16,000 |
| 22 Apr 2024 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | - |
| 19 Apr 2024 | 2.720 | 2.920 | 2.690 | 2.920 | 2.920 | 34,800 |
| 18 Apr 2024 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 2,800 |
| 17 Apr 2024 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | - |
| 16 Apr 2024 | 2.970 | 2.970 | 2.970 | 2.960 | 2.960 | 1,200 |
| 15 Apr 2024 | 2.890 | 2.930 | 2.890 | 3.000 | 3.000 | 4,400 |
| 12 Apr 2024 | 2.950 | 2.950 | 2.920 | 2.950 | 2.950 | 10,400 |
| 11 Apr 2024 | 2.960 | 2.970 | 2.940 | 2.970 | 2.970 | 7,000 |
| 10 Apr 2024 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | - |
| 09 Apr 2024 | 3.100 | 3.160 | 3.080 | 3.160 | 3.160 | 16,000 |
| 08 Apr 2024 | 3.060 | 3.100 | 2.970 | 3.020 | 3.020 | 43,900 |
| 05 Apr 2024 | 2.900 | 2.970 | 2.870 | 2.970 | 2.970 | 16,200 |
| 03 Apr 2024 | 3.020 | 3.020 | 2.930 | 2.960 | 2.960 | 7,200 |
| 02 Apr 2024 | 3.000 | 3.050 | 2.990 | 3.010 | 3.010 | 68,700 |
| 28 Mar 2024 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | - |
| 27 Mar 2024 | 3.200 | 3.200 | 3.020 | 3.050 | 3.050 | 49,000 |
| 26 Mar 2024 | 3.290 | 3.370 | 3.200 | 3.230 | 3.230 | 182,300 |
| 25 Mar 2024 | 3.280 | 3.280 | 3.120 | 3.190 | 3.190 | 69,100 |
| 22 Mar 2024 | 3.090 | 3.290 | 2.910 | 3.290 | 3.290 | 91,400 |
| 21 Mar 2024 | 2.910 | 3.100 | 2.900 | 3.070 | 3.070 | 24,400 |
| 20 Mar 2024 | 2.900 | 2.920 | 2.900 | 2.920 | 2.920 | 3,200 |
| 19 Mar 2024 | 3.080 | 3.080 | 2.900 | 2.900 | 2.900 | 37,800 |
| 18 Mar 2024 | 2.910 | 2.910 | 2.900 | 2.900 | 2.900 | 17,200 |
| 15 Mar 2024 | 2.690 | 2.910 | 2.690 | 2.910 | 2.910 | 7,600 |
| 14 Mar 2024 | 2.910 | 3.010 | 2.880 | 2.880 | 2.880 | 143,800 |
| 13 Mar 2024 | 3.050 | 3.050 | 2.990 | 3.000 | 3.000 | 49,600 |
| 12 Mar 2024 | 3.260 | 3.400 | 3.060 | 3.080 | 3.080 | 318,600 |
| 11 Mar 2024 | 2.800 | 3.260 | 2.800 | 3.260 | 3.260 | 332,700 |
| 08 Mar 2024 | 2.620 | 2.800 | 2.620 | 2.760 | 2.760 | 221,400 |
| 07 Mar 2024 | 2.680 | 2.680 | 2.610 | 2.610 | 2.610 | 53,800 |
| 06 Mar 2024 | 2.680 | 2.680 | 2.680 | 2.680 | 2.680 | 1,000 |
| 05 Mar 2024 | 2.560 | 2.750 | 2.560 | 2.680 | 2.680 | 25,200 |
| 04 Mar 2024 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | - |
| 01 Mar 2024 | 2.670 | 2.740 | 2.670 | 2.740 | 2.740 | 9,000 |
| 29 Feb 2024 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 17,800 |
| 28 Feb 2024 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 10,000 |
| 27 Feb 2024 | 2.710 | 2.710 | 2.680 | 2.680 | 2.680 | 30,200 |
| 26 Feb 2024 | 2.730 | 2.730 | 2.730 | 2.730 | 2.730 | - |
| 23 Feb 2024 | 2.780 | 2.780 | 2.730 | 2.730 | 2.730 | 80,800 |
| 22 Feb 2024 | 2.990 | 2.990 | 2.700 | 2.760 | 2.760 | 26,600 |
| 21 Feb 2024 | 2.950 | 3.070 | 2.870 | 2.870 | 2.870 | 83,000 |
| 20 Feb 2024 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 4,200 |
| 19 Feb 2024 | 2.980 | 2.980 | 2.560 | 2.960 | 2.960 | 18,200 |
| 16 Feb 2024 | 2.830 | 2.900 | 2.830 | 2.900 | 2.900 | 11,800 |
| 15 Feb 2024 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | - |
| 14 Feb 2024 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | - |
| 09 Feb 2024 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | - |
| 08 Feb 2024 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | - |
| 07 Feb 2024 | 2.800 | 2.970 | 2.710 | 2.970 | 2.970 | 38,100 |
| 06 Feb 2024 | 2.700 | 3.000 | 2.700 | 2.970 | 2.970 | 12,600 |
| 05 Feb 2024 | 2.520 | 2.700 | 2.520 | 2.700 | 2.700 | 1,200 |
| 02 Feb 2024 | 2.700 | 2.840 | 2.680 | 2.730 | 2.730 | 40,900 |
| 01 Feb 2024 | 2.890 | 2.960 | 2.780 | 2.780 | 2.780 | 43,400 |
| 31 Jan 2024 | 2.710 | 3.020 | 2.710 | 2.890 | 2.890 | 53,800 |
| 30 Jan 2024 | 2.710 | 3.220 | 2.710 | 3.100 | 3.100 | 3,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.