IRICO Group New Energy Company Limited - 0438.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2.42	2.39	2.39	2.45	2.33	21,000
September 25, 2025	2.4	2.52	2.52	2.55	2.3	247,300
September 24, 2025	2.36	2.42	2.42	2.42	2.3	20,650
September 23, 2025	2.36	2.51	2.51	2.51	2.3	38,500
September 22, 2025	2.5	2.47	2.47	2.5	2.47	600
September 19, 2025	2.62	2.5	2.5	2.62	2.41	114,400
September 18, 2025	2.64	2.62	2.62	2.64	2.55	171,600
September 17, 2025	2.8	2.69	2.69	2.8	2.57	1,400
September 16, 2025	2.73	2.8	2.8	2.8	2.71	22,000
September 15, 2025	2.7	2.73	2.73	2.83	2.7	89,700
September 12, 2025	2.69	2.59	2.59	2.69	2.57	68,600
September 11, 2025	2.83	2.69	2.69	2.83	2.65	78,600
September 10, 2025	2.74	2.84	2.84	2.84	2.69	78,600
September 09, 2025	2.99	2.74	2.74	3.15	2.73	230,800
September 08, 2025	2.52	3	3	3	2.52	583,600
September 05, 2025	2.31	2.52	2.52	2.57	2.3	163,700
September 04, 2025	2.28	2.28	2.28	2.28	2.28	0
September 03, 2025	2.27	2.28	2.28	2.31	2.27	31,000
September 02, 2025	2.32	2.27	2.27	2.32	2.15	98,900
September 01, 2025	2.31	2.49	2.49	2.49	2.31	6,800
August 29, 2025	2.29	2.31	2.31	2.35	2.2	25,900
August 28, 2025	2.45	2.38	2.38	2.46	2.38	170,400
August 27, 2025	2.32	2.32	2.32	2.32	2.32	3,550
August 26, 2025	2.34	2.41	2.41	2.42	2.33	119,400
August 25, 2025	2.48	2.48	2.48	2.48	2.48	0
August 22, 2025	2.5	2.48	2.48	2.5	2.48	5,000
August 21, 2025	2.47	2.47	2.47	2.47	2.47	1,800
August 20, 2025	2.47	2.47	2.47	2.52	2.47	29,400
August 19, 2025	2.45	2.47	2.47	2.48	2.45	18,200
August 18, 2025	2.3	2.45	2.45	2.48	2.29	103,000
August 15, 2025	2.36	2.37	2.37	2.37	2.29	42,400
August 14, 2025	2.28	2.37	2.37	2.37	2.28	12,500
August 13, 2025	2.34	2.34	2.34	2.34	2.34	10,100
August 12, 2025	2.34	2.34	2.34	2.34	2.31	5,300
August 11, 2025	2.4	2.4	2.4	2.4	2.4	0
August 08, 2025	2.4	2.4	2.4	2.4	2.4	1,000
August 07, 2025	2.34	2.4	2.4	2.41	2.31	69,700
August 06, 2025	2.3	2.34	2.34	2.34	2.29	56,500
August 05, 2025	2.31	2.31	2.31	2.37	2.3	116,200
August 04, 2025	2.39	2.29	2.29	2.39	2.28	41,800
August 01, 2025	2.33	2.3	2.3	2.34	2.3	10,400
July 31, 2025	2.26	2.32	2.32	2.39	2.26	20,200
July 30, 2025	2.28	2.37	2.37	2.37	2.28	68,300
July 29, 2025	2.32	2.37	2.37	2.37	2.32	1,800
July 28, 2025	2.24	2.38	2.38	2.44	2.24	95,000
July 25, 2025	2.34	2.41	2.41	2.49	2.21	40,200
July 24, 2025	2.35	2.35	2.35	2.38	2.29	58,600
July 23, 2025	2.36	2.35	2.35	2.41	2.32	98,400
July 22, 2025	2.32	2.41	2.41	2.41	2.31	127,200
July 21, 2025	2.23	2.3	2.3	2.3	2.23	700
July 18, 2025	2.3	2.3	2.3	2.3	2.3	300
July 17, 2025	2.35	2.35	2.35	2.35	2.35	500
July 16, 2025	2.33	2.32	2.32	2.33	2.32	10,600
July 15, 2025	2.26	2.39	2.39	2.39	2.26	114,800
July 14, 2025	2.33	2.3	2.3	2.33	2.22	15,000
July 11, 2025	2.35	2.33	2.33	2.35	2.32	33,100
July 10, 2025	2.2	2.3	2.3	2.3	2.2	101,200
July 09, 2025	2.36	2.3	2.3	2.36	2.3	46,000
July 08, 2025	2.3	2.3	2.3	2.35	2.29	110,000
July 07, 2025	2.21	2.22	2.22	2.22	2.21	1,600

IRICO Group New Energy Company Limited (0438.HK) HKSE