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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.63	0.62	0.62	0.63	0.62	564,000
September 04, 2025	0.63	0.63	0.63	0.64	0.63	564,000
September 03, 2025	0.63	0.64	0.64	0.64	0.63	118,200
September 02, 2025	0.63	0.62	0.62	0.63	0.62	56,000
September 01, 2025	0.64	0.62	0.62	0.64	0.62	586,000
August 29, 2025	0.66	0.65	0.65	0.66	0.64	167,000
August 28, 2025	0.65	0.65	0.65	0.66	0.65	80,000
August 27, 2025	0.66	0.67	0.67	0.67	0.66	12,000
August 26, 2025	0.66	0.66	0.66	0.66	0.66	32,000
August 25, 2025	0.65	0.66	0.66	0.68	0.64	280,000
August 22, 2025	0.72	0.66	0.66	0.72	0.65	1.53M
August 21, 2025	0.74	0.74	0.74	0.74	0.74	268,000
August 20, 2025	0.74	0.74	0.74	0.74	0.74	34,000
August 19, 2025	0.75	0.74	0.74	0.75	0.74	18,000
August 18, 2025	0.75	0.75	0.75	0.75	0.74	83,500
August 15, 2025	0.75	0.76	0.76	0.76	0.75	53,174
August 14, 2025	0.75	0.75	0.75	0.77	0.75	736,000
August 13, 2025	0.75	0.77	0.77	0.77	0.75	142,000
August 12, 2025	0.74	0.74	0.74	0.74	0.74	12,000
August 11, 2025	0.76	0.74	0.74	0.76	0.73	298,333
August 08, 2025	0.75	0.75	0.75	0.76	0.75	31,600
August 07, 2025	0.79	0.76	0.76	0.79	0.76	328,014
August 06, 2025	0.76	0.79	0.79	0.84	0.76	404,000
August 05, 2025	0.75	0.75	0.75	0.75	0.75	113,800
August 04, 2025	0.73	0.73	0.73	0.73	0.73	8,800
August 01, 2025	0.75	0.73	0.73	0.75	0.73	137,600
July 31, 2025	0.76	0.76	0.76	0.77	0.76	366,840
July 30, 2025	0.77	0.77	0.77	0.77	0.75	312,000
July 29, 2025	0.78	0.78	0.78	0.78	0.77	880,800
July 28, 2025	0.77	0.76	0.76	0.78	0.76	496,800
July 25, 2025	0.76	0.74	0.74	0.76	0.73	350,200
July 24, 2025	0.73	0.76	0.76	0.79	0.72	466,600
July 23, 2025	0.76	0.72	0.72	0.76	0.71	705,600
July 22, 2025	0.68	0.77	0.77	0.79	0.68	2.54M
July 21, 2025	0.65	0.66	0.66	0.67	0.65	209,400
July 18, 2025	0.65	0.65	0.65	0.66	0.65	55,800
July 17, 2025	0.65	0.66	0.66	0.66	0.64	293,000
July 16, 2025	0.65	0.65	0.65	0.65	0.64	321,800
July 15, 2025	0.66	0.66	0.66	0.66	0.66	41,000
July 14, 2025	0.63	0.66	0.66	0.66	0.63	190,200
July 11, 2025	0.64	0.63	0.63	0.65	0.63	234,400
July 10, 2025	0.63	0.63	0.63	0.64	0.63	109,000
July 09, 2025	0.63	0.63	0.63	0.63	0.63	279,333
July 08, 2025	0.62	0.63	0.63	0.63	0.62	806,400
July 07, 2025	0.6	0.62	0.62	0.62	0.59	228,200
July 04, 2025	0.62	0.6	0.6	0.63	0.6	275,333
July 03, 2025	0.64	0.63	0.63	0.64	0.62	124,600
July 02, 2025	0.6	0.64	0.64	0.64	0.59	758,000
June 30, 2025	0.61	0.61	0.61	0.61	0.61	11,400
June 27, 2025	0.61	0.62	0.62	0.64	0.61	164,133
June 26, 2025	0.64	0.62	0.62	0.67	0.61	8.99M
June 25, 2025	0.64	0.64	0.64	0.65	0.62	2.01M
June 24, 2025	0.64	0.64	0.64	0.66	0.63	4.6M
June 23, 2025	0.65	0.66	0.66	0.66	0.64	2.07M
June 20, 2025	0.67	0.67	0.67	0.68	0.65	454,666
June 19, 2025	0.69	0.67	0.67	0.69	0.65	1.5M
June 18, 2025	0.69	0.68	0.68	0.7	0.68	538,000
June 17, 2025	0.7	0.7	0.7	0.71	0.7	4.07M
June 16, 2025	0.67	0.68	0.68	0.69	0.65	1.54M
June 13, 2025	0.68	0.7	0.7	0.7	0.67	606,000

IRC Limited (1029.HK) HKSE