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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2.38	2.38	2.38	2.5	2.3	106,610
January 13, 2026	2.47	2.38	2.38	2.47	2.38	49,000
January 12, 2026	2.33	2.4	2.4	2.41	2.3	93,400
January 09, 2026	2.25	2.29	2.29	2.37	2.15	34,500
January 08, 2026	2.17	2.2	2.2	2.2	2.15	82,400
January 07, 2026	2.02	2.1	2.1	2.1	2.02	43,800
January 06, 2026	1.97	2.04	2.04	2.05	1.97	6,800
January 05, 2026	1.98	1.85	1.85	1.98	1.85	2,100
January 02, 2026	1.88	1.98	1.98	1.99	1.82	12,100
December 31, 2025	1.89	1.92	1.92	1.92	1.89	10,200
December 30, 2025	1.94	1.92	1.92	1.94	1.9	75,600
December 29, 2025	2	1.99	1.99	2	1.94	3,800
December 24, 2025	1.92	1.94	1.94	2.12	1.92	46,300
December 23, 2025	1.99	1.92	1.92	1.99	1.83	17,700
December 22, 2025	1.91	1.99	1.99	1.99	1.89	6,600
December 19, 2025	1.96	1.91	1.91	2.01	1.91	88,200
December 18, 2025	1.99	1.99	1.99	1.99	1.99	10,000
December 17, 2025	1.98	1.98	1.98	1.98	1.98	0
December 16, 2025	2	1.98	1.98	2	1.98	15,400
December 15, 2025	2	2.01	2.01	2.01	2	700
December 12, 2025	1.97	2	2	2.03	1.97	131,800
December 11, 2025	2	1.97	1.97	2.01	1.96	55,200
December 10, 2025	2	1.99	1.99	2	1.98	46,800
December 09, 2025	2	2.01	2.01	2.02	2	334,000
December 08, 2025	2.01	2.01	2.01	2.05	1.98	225,500
December 05, 2025	2.08	2.01	2.01	2.08	1.99	91,200
December 04, 2025	2.08	2.08	2.08	2.08	2.08	200
December 03, 2025	2.08	2.08	2.08	2.08	2.08	1,200
December 02, 2025	2.12	2.08	2.08	2.12	2.01	50,000
December 01, 2025	2.12	2.12	2.12	2.12	2.12	55,000
November 28, 2025	2.12	2.05	2.05	2.12	2.05	100,000
November 27, 2025	2.13	2.12	2.12	2.13	2.12	39,600
November 26, 2025	2.2	2.16	2.16	2.2	2.16	33,800
November 25, 2025	2.26	2.3	2.3	2.3	2.26	1,000
November 24, 2025	2.17	2.16	2.16	2.17	2.14	72,400
November 21, 2025	2.28	2.28	2.28	2.28	2.28	10,000
November 20, 2025	2.31	2.31	2.31	2.31	2.31	400
November 19, 2025	2.27	2.28	2.28	2.28	2.27	16,300
November 18, 2025	2.28	2.27	2.27	2.36	2.27	38,700
November 17, 2025	2.32	2.27	2.27	2.33	2.27	10,600
November 14, 2025	2.35	2.35	2.35	2.36	2.31	6,100
November 13, 2025	2.36	2.36	2.36	2.6	2.33	61,900
November 12, 2025	2.3	2.36	2.36	2.4	2.3	80,100
November 11, 2025	2.36	2.36	2.36	2.36	2.36	0
November 10, 2025	2.26	2.29	2.29	2.29	2.25	152,400
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

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