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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2.29	2.28	2.28	2.29	2.28	2,030
November 06, 2025	2.35	2.29	2.29	2.35	2.28	39,200
November 05, 2025	2.36	2.36	2.36	2.36	2.36	0
November 04, 2025	2.34	2.28	2.28	2.34	2.28	4,600
November 03, 2025	2.05	2.36	2.36	2.36	2.04	38,600
October 31, 2025	2.28	2.28	2.28	2.28	2.28	0
October 30, 2025	2.38	2.31	2.31	2.45	2.3	127,000
October 28, 2025	2.24	2.3	2.3	2.38	2.23	55,600
October 27, 2025	2.31	2.31	2.31	2.31	2.31	0
October 24, 2025	2.28	2.3	2.3	2.33	2.26	29,500
October 23, 2025	2.32	2.29	2.29	2.32	2.29	9,400
October 22, 2025	2.36	2.36	2.36	2.36	2.36	0
October 21, 2025	2.32	2.36	2.36	2.37	2.32	2,000
October 20, 2025	2.36	2.31	2.31	2.36	2.29	56,600
October 17, 2025	2.41	2.36	2.36	2.41	2.3	100,600
October 16, 2025	2.52	2.52	2.52	2.53	2.52	2,600
October 15, 2025	2.56	2.47	2.38	2.56	2.38	29,800
October 14, 2025	2.57	2.56	2.56	2.57	2.56	6,000
October 13, 2025	2.5	2.47	2.47	2.5	2.33	144,800
October 10, 2025	2.44	2.53	2.53	2.53	2.44	53,050
October 09, 2025	2.46	2.51	2.51	2.51	2.39	74,000
October 08, 2025	2.43	2.46	2.46	2.46	2.43	106,000
October 06, 2025	2.53	2.5	2.5	2.53	2.39	20,000
October 03, 2025	2.38	2.58	2.58	2.58	2.38	24,500
October 02, 2025	2.32	2.38	2.38	2.38	2.31	55,100
September 30, 2025	2.34	2.32	2.32	2.4	2.31	20,000
September 29, 2025	2.37	2.35	2.35	2.38	2.29	397,400
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

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