IRICO Group New Energy Company Limited (HKG:0438)
Hong Kong · Delayed Price · Currency is HKD 1.870
-0.030 (-1.58%)
Mar 5, 2026, 3:50 PM HKT
HKG:0438 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.04% | 7,200 |
| Mar 3, 2026 | 1.93 | 1.93 | 1.92 | 1.92 | 1.92 | -0.52% | 4,000 |
| Mar 2, 2026 | 1.94 | 1.94 | 1.85 | 1.93 | 1.93 | -1.53% | 66,000 |
| Feb 27, 2026 | 1.97 | 1.97 | 1.96 | 1.96 | 1.96 | -0.51% | 41,000 |
| Feb 26, 2026 | 1.98 | 1.98 | 1.97 | 1.97 | 1.97 | -1.01% | 68,000 |
| Feb 25, 2026 | 2.05 | 2.05 | 1.99 | 1.99 | 1.99 | -2.93% | 400 |
| Feb 24, 2026 | 2.19 | 2.19 | 1.92 | 2.05 | 2.05 | 1.49% | 8,350 |
| Feb 23, 2026 | 2.02 | 2.07 | 1.96 | 2.02 | 2.02 | -2.42% | 31,000 |
| Feb 20, 2026 | 1.97 | 2.08 | 1.97 | 2.07 | 2.07 | 5.61% | 800 |
| Feb 16, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -1.01% | 200 |
| Feb 13, 2026 | 2.14 | 2.14 | 1.98 | 1.98 | 1.98 | -1.00% | 5,200 |
| Feb 12, 2026 | 2.14 | 2.19 | 2.00 | 2.00 | 2.00 | - | 31,800 |
| Feb 11, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.04% | 1,200 |
| Feb 10, 2026 | 2.00 | 2.01 | 1.96 | 1.96 | 1.96 | 3.16% | 61,400 |
| Feb 9, 2026 | 2.08 | 2.08 | 1.82 | 1.90 | 1.90 | -7.32% | 188,600 |
| Feb 6, 2026 | 2.10 | 2.10 | 2.05 | 2.05 | 2.05 | -2.38% | 10,450 |
| Feb 5, 2026 | 2.02 | 2.10 | 1.99 | 2.10 | 2.10 | 2.94% | 30,400 |
| Feb 4, 2026 | 2.11 | 2.11 | 2.00 | 2.04 | 2.04 | -6.42% | 36,600 |
| Feb 3, 2026 | 2.21 | 2.21 | 2.07 | 2.18 | 2.18 | -0.91% | 13,800 |
| Feb 2, 2026 | 2.14 | 2.20 | 2.00 | 2.20 | 2.20 | -2.65% | 4,600 |
| Jan 30, 2026 | 2.09 | 2.32 | 2.03 | 2.26 | 2.26 | 4.15% | 99,300 |
| Jan 29, 2026 | 2.19 | 2.20 | 2.08 | 2.17 | 2.17 | 1.88% | 12,000 |
| Jan 28, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | 400 |
| Jan 27, 2026 | 1.99 | 2.14 | 1.99 | 2.13 | 2.13 | 7.58% | 19,920 |
| Jan 26, 2026 | 2.04 | 2.04 | 1.98 | 1.98 | 1.98 | -3.88% | 66,200 |
| Jan 23, 2026 | 2.13 | 2.15 | 2.00 | 2.06 | 2.06 | -2.83% | 59,900 |
| Jan 22, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Jan 21, 2026 | 2.06 | 2.12 | 2.06 | 2.12 | 2.12 | 2.42% | 30,000 |
| Jan 20, 2026 | 2.20 | 2.20 | 2.07 | 2.07 | 2.07 | -9.61% | 3,500 |
| Jan 19, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | - | 800 |
| Jan 16, 2026 | 2.30 | 2.30 | 2.10 | 2.29 | 2.29 | -1.72% | 99,200 |
| Jan 15, 2026 | 2.38 | 2.46 | 2.33 | 2.33 | 2.33 | -2.10% | 75,600 |
| Jan 14, 2026 | 2.38 | 2.50 | 2.30 | 2.38 | 2.38 | - | 106,610 |
| Jan 13, 2026 | 2.47 | 2.47 | 2.38 | 2.38 | 2.38 | -0.83% | 37,400 |
| Jan 12, 2026 | 2.33 | 2.41 | 2.30 | 2.40 | 2.40 | 4.80% | 93,200 |
| Jan 9, 2026 | 2.25 | 2.37 | 2.15 | 2.29 | 2.29 | 4.09% | 34,500 |
| Jan 8, 2026 | 2.17 | 2.20 | 2.15 | 2.20 | 2.20 | 4.76% | 82,400 |
| Jan 7, 2026 | 2.02 | 2.10 | 2.02 | 2.10 | 2.10 | 2.94% | 43,800 |
| Jan 6, 2026 | 1.97 | 2.05 | 1.97 | 2.04 | 2.04 | 10.27% | 6,800 |
| Jan 5, 2026 | 1.98 | 1.98 | 1.85 | 1.85 | 1.85 | -6.57% | 2,100 |
| Jan 2, 2026 | 1.88 | 1.99 | 1.82 | 1.98 | 1.98 | 3.13% | 12,100 |
| Dec 31, 2025 | 1.89 | 1.92 | 1.89 | 1.92 | 1.92 | - | 10,200 |
| Dec 30, 2025 | 1.94 | 1.94 | 1.90 | 1.92 | 1.92 | -3.52% | 65,600 |
| Dec 29, 2025 | 2.00 | 2.00 | 1.94 | 1.99 | 1.99 | 2.58% | 3,800 |
| Dec 24, 2025 | 1.92 | 2.12 | 1.92 | 1.94 | 1.94 | 1.04% | 46,100 |
| Dec 23, 2025 | 1.99 | 1.99 | 1.83 | 1.92 | 1.92 | -3.52% | 17,100 |
| Dec 22, 2025 | 1.91 | 1.99 | 1.89 | 1.99 | 1.99 | 4.19% | 6,600 |
| Dec 19, 2025 | 1.96 | 2.01 | 1.91 | 1.91 | 1.91 | -4.02% | 85,200 |
| Dec 18, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.51% | 5,000 |
| Dec 17, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |