IRC Limited - 1029.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.57	0.55	0.55	0.57	0.55	662,400
February 16, 2026	0.59	0.59	0.59	0.6	0.58	313,000
February 13, 2026	0.57	0.59	0.59	0.59	0.56	319,000
February 12, 2026	0.55	0.56	0.56	0.56	0.55	638,000
February 11, 2026	0.55	0.56	0.56	0.56	0.55	306,000
February 10, 2026	0.57	0.56	0.56	0.57	0.55	2.01M
February 09, 2026	0.59	0.58	0.58	0.63	0.57	734,000
February 06, 2026	0.57	0.58	0.58	0.6	0.56	1.41M
February 05, 2026	0.55	0.56	0.56	0.56	0.55	144,000
February 04, 2026	0.55	0.55	0.55	0.55	0.55	40,400
February 03, 2026	0.54	0.54	0.54	0.55	0.54	532,000
February 02, 2026	0.55	0.54	0.54	0.55	0.53	1.28M
January 30, 2026	0.55	0.55	0.55	0.56	0.55	152,000
January 29, 2026	0.56	0.57	0.57	0.6	0.55	1.26M
January 28, 2026	0.54	0.54	0.54	0.54	0.54	102,000
January 27, 2026	0.54	0.55	0.55	0.55	0.54	140,000
January 26, 2026	0.52	0.54	0.54	0.55	0.52	898,800
January 23, 2026	0.51	0.52	0.52	0.52	0.51	267,000
January 22, 2026	0.51	0.51	0.51	0.52	0.51	514,600
January 21, 2026	0.5	0.5	0.5	0.51	0.5	474,000
January 20, 2026	0.5	0.52	0.52	0.52	0.5	322,000
January 19, 2026	0.5	0.5	0.5	0.51	0.5	410,000
January 16, 2026	0.5	0.5	0.5	0.51	0.5	265,066
January 15, 2026	0.51	0.51	0.51	0.51	0.51	0
January 14, 2026	0.51	0.51	0.51	0.52	0.51	347,600
January 13, 2026	0.51	0.52	0.52	0.52	0.5	736,600
January 12, 2026	5	5	5	5.1	5	2.01M
January 09, 2026	5	5	5	5	5	204,800
January 08, 2026	5.1	5.1	5.1	5.1	5	355,000
January 07, 2026	0.51	0.5	0.5	0.51	0.5	1.09M
January 06, 2026	0.51	0.5	0.5	0.51	0.5	567,800
January 05, 2026	0.49	0.52	0.52	0.52	0.49	1.97M
January 02, 2026	0.48	0.5	0.5	0.5	0.48	716,199
December 31, 2025	0.47	0.48	0.48	0.48	0.47	200,000
December 30, 2025	0.47	0.46	0.46	0.48	0.46	1.83M
December 29, 2025	0.5	0.48	0.48	0.5	0.46	1.89M
December 24, 2025	0.49	0.49	0.49	0.49	0.49	120,000
December 23, 2025	0.5	0.49	0.49	0.5	0.49	1.13M
December 22, 2025	0.5	0.5	0.5	0.5	0.5	725,000
December 19, 2025	0.5	0.5	0.5	0.5	0.5	324,000
December 18, 2025	0.5	0.5	0.5	0.5	0.5	46,000
December 17, 2025	0.5	0.5	0.5	0.5	0.5	330,000
December 16, 2025	0.5	0.5	0.5	0.5	0.5	708,006
December 15, 2025	0.5	0.5	0.5	0.5	0.5	903,000
December 12, 2025	0.5	0.5	0.5	0.5	0.5	185,866
December 11, 2025	0.5	0.5	0.5	0.5	0.5	0
December 10, 2025	0.51	0.5	0.5	0.51	0.5	918,000
December 09, 2025	0.5	0.5	0.5	0.5	0.5	66,800
December 08, 2025	0.5	0.5	0.5	0.5	0.5	48,000
December 05, 2025	0.5	0.5	0.5	0.5	0.5	68,000
December 04, 2025	0.5	0.5	0.5	0.5	0.5	207,000
December 03, 2025	0.5	0.5	0.5	0.5	0.5	4,000
December 02, 2025	0.5	0.5	0.5	0.5	0.5	462,000
December 01, 2025	0.5	0.5	0.5	0.5	0.5	38,000
November 28, 2025	0.5	0.5	0.5	0.5	0.5	120,000
November 27, 2025	0.5	0.5	0.5	0.5	0.5	0
November 26, 2025	0.5	0.5	0.5	0.5	0.5	101,200
November 25, 2025	0.5	0.5	0.5	0.5	0.5	502,000
November 24, 2025	0.5	0.5	0.5	0.5	0.5	435,600
November 21, 2025	0.5	0.5	0.5	0.5	0.49	754,000

IRC Limited (1029.HK) HKSE