IRC Limited (HKG:1029)
Hong Kong
· Delayed Price · Currency is HKD 0.550
-0.010 (-1.79%)
Mar 10, 2026, 1:26 PM HKT
IRC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | - | -1.79% | 4,000 |
| Mar 9, 2026 | 0.55 | 0.56 | 0.54 | 0.56 | 0.56 | - | 578,100 |
| Mar 6, 2026 | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | -3.45% | 116,000 |
| Mar 5, 2026 | 0.54 | 0.58 | 0.54 | 0.58 | 0.58 | 5.45% | 480,000 |
| Mar 4, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -1.79% | 56,000 |
| Mar 3, 2026 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | - | 372,000 |
| Mar 2, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -1.75% | 108,000 |
| Feb 27, 2026 | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | 3.64% | 128,000 |
| Feb 26, 2026 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -1.79% | 245,000 |
| Feb 25, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 16,000 |
| Feb 24, 2026 | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -3.45% | 178,800 |
| Feb 23, 2026 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 5.45% | 235,400 |
| Feb 20, 2026 | 0.57 | 0.57 | 0.55 | 0.55 | 0.55 | -6.78% | 634,400 |
| Feb 16, 2026 | 0.59 | 0.60 | 0.58 | 0.59 | 0.59 | - | 305,000 |
| Feb 13, 2026 | 0.57 | 0.59 | 0.56 | 0.59 | 0.59 | 5.36% | 287,000 |
| Feb 12, 2026 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | - | 638,000 |
| Feb 11, 2026 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | - | 306,000 |
| Feb 10, 2026 | 0.57 | 0.57 | 0.55 | 0.56 | 0.56 | -3.45% | 1,946,000 |
| Feb 9, 2026 | 0.59 | 0.63 | 0.57 | 0.58 | 0.58 | - | 714,000 |
| Feb 6, 2026 | 0.57 | 0.60 | 0.56 | 0.58 | 0.58 | 3.57% | 1,411,600 |
| Feb 5, 2026 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 1.82% | 144,000 |
| Feb 4, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 1.85% | 40,400 |
| Feb 3, 2026 | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | - | 412,000 |
| Feb 2, 2026 | 0.55 | 0.55 | 0.53 | 0.54 | 0.54 | -1.82% | 1,279,000 |
| Jan 30, 2026 | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | -3.51% | 144,000 |
| Jan 29, 2026 | 0.56 | 0.60 | 0.55 | 0.57 | 0.57 | 5.56% | 1,257,700 |
| Jan 28, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -1.82% | 102,000 |
| Jan 27, 2026 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 1.85% | 124,000 |
| Jan 26, 2026 | 0.52 | 0.55 | 0.52 | 0.54 | 0.54 | 3.85% | 898,800 |
| Jan 23, 2026 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 1.96% | 207,000 |
| Jan 22, 2026 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | 2.00% | 514,600 |
| Jan 21, 2026 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | -3.85% | 474,000 |
| Jan 20, 2026 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | 4.00% | 318,000 |
| Jan 19, 2026 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | - | 410,000 |
| Jan 16, 2026 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | -1.96% | 265,066 |
| Jan 15, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Jan 14, 2026 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | -1.92% | 347,600 |
| Jan 13, 2026 | 0.51 | 0.52 | 0.50 | 0.52 | 0.52 | 4.00% | 732,600 |
| Jan 12, 2026 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | - | 2,014,933 |
| Jan 9, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.96% | 204,800 |
| Jan 8, 2026 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | 2.00% | 355,000 |
| Jan 7, 2026 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | - | 1,087,533 |
| Jan 6, 2026 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -3.85% | 567,800 |
| Jan 5, 2026 | 0.49 | 0.52 | 0.49 | 0.52 | 0.52 | 5.05% | 1,957,451 |
| Jan 2, 2026 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 4.21% | 716,199 |
| Dec 31, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 3.26% | 196,000 |
| Dec 30, 2025 | 0.47 | 0.48 | 0.46 | 0.46 | 0.46 | -4.17% | 1,810,000 |
| Dec 29, 2025 | 0.50 | 0.50 | 0.46 | 0.48 | 0.48 | -1.03% | 1,888,000 |
| Dec 24, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.02% | 120,000 |
| Dec 23, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.00% | 1,126,000 |
| Dec 22, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 722,000 |
| Dec 19, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 324,000 |
| Dec 18, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 46,000 |
| Dec 17, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.01% | 330,000 |
| Dec 16, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 708,006 |
| Dec 15, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 903,000 |
| Dec 12, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 185,866 |
| Dec 11, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Dec 10, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -1.00% | 918,000 |
| Dec 9, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 62,800 |
| Dec 8, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 44,000 |
| Dec 5, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 68,000 |
| Dec 4, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 207,000 |
| Dec 3, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 4,000 |
| Dec 2, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 462,000 |
| Dec 1, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 38,000 |
| Nov 28, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 96,000 |
| Nov 27, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Nov 26, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 101,200 |
| Nov 25, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.01% | 502,000 |
| Nov 24, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.00% | 435,600 |
| Nov 21, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 750,000 |
| Nov 20, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | 1.01% | 924,000 |
| Nov 19, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.00% | 867,000 |
| Nov 18, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 353,200 |
| Nov 17, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 200,000 |
| Nov 14, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | - | 840,000 |
| Nov 13, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -1.96% | 950,000 |
| Nov 12, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | 2.00% | 618,333 |
| Nov 11, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -1.96% | 157,000 |
| Nov 10, 2025 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | -1.92% | 1,271,000 |
| Nov 7, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | - | 669,000 |
| Nov 6, 2025 | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | - | 273,066 |
| Nov 5, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | - | 102,000 |
| Nov 4, 2025 | 0.51 | 0.53 | 0.51 | 0.52 | 0.52 | 1.96% | 224,000 |
| Nov 3, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | -1.92% | 75,400 |
| Oct 31, 2025 | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | 1.96% | 36,000 |
| Oct 30, 2025 | 0.52 | 0.54 | 0.51 | 0.51 | 0.51 | -3.77% | 630,400 |
| Oct 28, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | - | 455,800 |
| Oct 27, 2025 | 0.59 | 0.59 | 0.52 | 0.53 | 0.53 | -13.11% | 2,230,000 |
| Oct 24, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 72,000 |
| Oct 23, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -1.61% | 56,000 |
| Oct 22, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 64,002 |
| Oct 21, 2025 | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | - | 264,000 |
| Oct 20, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | 1.64% | 164,000 |
| Oct 17, 2025 | 0.61 | 0.63 | 0.61 | 0.61 | 0.61 | - | 87,000 |
| Oct 16, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -1.61% | 148,000 |
| Oct 15, 2025 | 0.62 | 0.64 | 0.62 | 0.62 | 0.62 | -1.59% | 189,200 |
| Oct 14, 2025 | 0.61 | 0.68 | 0.60 | 0.63 | 0.63 | 3.28% | 652,200 |
| Oct 13, 2025 | 0.61 | 0.61 | 0.59 | 0.61 | 0.61 | -1.61% | 835,000 |