IRC Limited (HKG:1029)
Hong Kong · Delayed Price · Currency is HKD 0.4050
-0.0150 (-3.57%)
Sep 10, 2026, 10:49 AM HKT
IRC Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | -3.57% | 202,000 |
| Sep 9, 2026 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 2.44% | 112,000 |
| Sep 8, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.23% | - |
| Sep 7, 2026 | 0.44 | 0.44 | 0.41 | 0.41 | 0.41 | -8.99% | 411,000 |
| Sep 4, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.14% | 12,000 |
| Sep 3, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 78,000 |
| Sep 2, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 16,000 |
| Sep 1, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -2.22% | 22,000 |
| Aug 31, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 10,000 |
| Aug 28, 2026 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 2.27% | 102,000 |
| Aug 27, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 293,000 |
| Aug 26, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.12% | 60,000 |
| Aug 25, 2026 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | -1.11% | 124,500 |
| Aug 24, 2026 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | - | 87,800 |
| Aug 21, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 3.45% | 1,000 |
| Aug 20, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.14% | 74,200 |
| Aug 19, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Aug 18, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -2.22% | 4,000 |
| Aug 17, 2026 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | - | 30,000 |
| Aug 14, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 45,333 |
| Aug 13, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 49,066 |
| Aug 12, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 2,000 |
| Aug 11, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Aug 10, 2026 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | -1.10% | 49,200 |
| Aug 7, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 1.11% | 22,000 |
| Aug 6, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.17% | 7,000 |
| Aug 5, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 42,000 |
| Aug 4, 2026 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -4.17% | 10,000 |
| Aug 3, 2026 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 2.13% | 70,000 |
| Jul 31, 2026 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 4.44% | 189,000 |
| Jul 30, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 450,733 |
| Jul 29, 2026 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | 4.65% | 584,000 |
| Jul 28, 2026 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | 2.38% | 125,800 |
| Jul 27, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 2.44% | 452,000 |
| Jul 24, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.23% | 80,000 |
| Jul 23, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 60,000 |
| Jul 22, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.25% | 208,000 |
| Jul 21, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Jul 20, 2026 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -1.23% | 304,200 |
| Jul 17, 2026 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -1.22% | 470,000 |
| Jul 16, 2026 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 1.23% | 32,000 |
| Jul 15, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 36,228 |
| Jul 14, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Jul 13, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -3.57% | 80,000 |
| Jul 10, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 252,000 |
| Jul 9, 2026 | 0.41 | 0.41 | 0.41 | 0.42 | 0.42 | - | 12,000 |
| Jul 8, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 5.00% | 185,000 |
| Jul 7, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Jul 6, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 2,000 |
| Jul 3, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -3.61% | 644,000 |