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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.52	0.52	0.52	0.52	0.51	673,000
November 06, 2025	0.52	0.52	0.52	0.53	0.52	273,066
November 05, 2025	0.52	0.52	0.52	0.52	0.51	106,000
November 04, 2025	0.51	0.52	0.52	0.53	0.51	224,000
November 03, 2025	0.51	0.51	0.51	0.52	0.51	75,400
October 31, 2025	0.53	0.52	0.52	0.53	0.51	36,000
October 30, 2025	0.52	0.51	0.51	0.54	0.51	634,400
October 28, 2025	0.53	0.53	0.53	0.53	0.52	455,800
October 27, 2025	0.59	0.53	0.53	0.59	0.52	2.23M
October 24, 2025	0.61	0.61	0.61	0.61	0.61	72,000
October 23, 2025	0.61	0.61	0.61	0.61	0.61	60,000
October 22, 2025	0.62	0.62	0.62	0.62	0.62	128,000
October 21, 2025	0.62	0.62	0.62	0.63	0.61	264,000
October 20, 2025	0.63	0.62	0.62	0.63	0.62	164,000
October 17, 2025	0.61	0.61	0.61	0.63	0.61	87,000
October 16, 2025	0.62	0.61	0.61	0.62	0.61	148,000
October 15, 2025	0.62	0.62	0.62	0.64	0.62	189,200
October 14, 2025	0.61	0.63	0.63	0.68	0.6	652,200
October 13, 2025	0.61	0.61	0.61	0.61	0.59	835,000
October 10, 2025	0.64	0.62	0.62	0.64	0.62	1.14M
October 09, 2025	0.66	0.65	0.65	0.67	0.64	904,000
October 08, 2025	0.71	0.66	0.66	0.71	0.65	1.36M
October 06, 2025	0.64	0.72	0.72	0.75	0.62	5.76M
October 03, 2025	0.62	0.62	0.62	0.62	0.62	184,000
October 02, 2025	0.63	0.62	0.62	0.64	0.62	657,000
September 30, 2025	0.61	0.62	0.62	0.63	0.61	82,600
September 29, 2025	0.61	0.62	0.62	0.62	0.61	100,893
September 26, 2025	0.64	0.61	0.61	0.64	0.61	362,000
September 25, 2025	0.65	0.64	0.64	0.65	0.63	119,200
September 24, 2025	0.63	0.64	0.64	0.64	0.63	52,200
September 23, 2025	0.64	0.63	0.63	0.64	0.63	105,000
September 22, 2025	0.64	0.64	0.64	0.64	0.64	20,000
September 19, 2025	0.65	0.64	0.64	0.65	0.62	536,200
September 18, 2025	0.66	0.65	0.65	0.66	0.63	435,016
September 17, 2025	0.67	0.66	0.66	0.69	0.66	271,800
September 16, 2025	0.69	0.68	0.68	0.7	0.68	399,260
September 15, 2025	0.69	0.67	0.67	0.7	0.67	772,800
September 12, 2025	0.68	0.68	0.68	0.71	0.66	1.67M
September 11, 2025	0.64	0.64	0.64	0.65	0.64	12,000
September 10, 2025	0.64	0.64	0.64	0.64	0.64	264,000
September 09, 2025	0.63	0.65	0.65	0.66	0.63	917,200
September 08, 2025	0.62	0.62	0.62	0.62	0.61	255,900
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

IRC Limited (1029.HK) HKSE