IRICO Group New Energy Company Limited (HKG:0438)
Hong Kong · Delayed Price · Currency is HKD 1.155
-0.005 (-0.43%)
Sep 10, 2026, 6:09 PM HKT
HKG:0438 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | -0.43% | 40,000 |
| Sep 9, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Sep 8, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -2.52% | 200 |
| Sep 7, 2026 | 1.13 | 1.19 | 1.10 | 1.19 | 1.19 | - | 1,900 |
| Sep 4, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | 100 |
| Sep 3, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 600 |
| Sep 2, 2026 | 1.21 | 1.21 | 1.21 | 1.20 | 1.20 | -2.44% | 600 |
| Sep 1, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.40% | - |
| Aug 31, 2026 | 1.26 | 1.26 | 1.15 | 1.24 | 1.24 | 7.39% | 800 |
| Aug 28, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | 1,000 |
| Aug 27, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Aug 26, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Aug 25, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -3.33% | 200 |
| Aug 24, 2026 | 1.20 | 1.35 | 1.10 | 1.20 | 1.20 | -6.25% | 111,200 |
| Aug 21, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 600 |
| Aug 20, 2026 | 1.17 | 1.28 | 1.04 | 1.28 | 1.28 | 8.47% | 3,400 |
| Aug 19, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.67% | 2,400 |
| Aug 18, 2026 | 1.20 | 1.28 | 1.20 | 1.20 | 1.20 | -4.76% | 2,220 |
| Aug 17, 2026 | 1.28 | 1.29 | 1.28 | 1.26 | 1.26 | 8.62% | 1,800 |
| Aug 14, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 300 |
| Aug 13, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Aug 12, 2026 | 1.27 | 1.27 | 1.12 | 1.16 | 1.16 | -8.66% | 1,800 |
| Aug 11, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 2.01% | 3,500 |
| Aug 10, 2026 | 1.24 | 1.24 | 1.24 | 1.25 | 1.25 | -5.68% | 1,800 |
| Aug 7, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 10.00% | 2,000 |
| Aug 6, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 6,900 |
| Aug 5, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 1,800 |
| Aug 4, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 50,400 |
| Aug 3, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jul 31, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -4.00% | 130,600 |
| Jul 30, 2026 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | - | 111,950 |
| Jul 29, 2026 | 1.23 | 1.26 | 1.15 | 1.25 | 1.25 | -4.58% | 21,700 |
| Jul 28, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Jul 27, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Jul 24, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Jul 23, 2026 | 1.21 | 1.31 | 1.21 | 1.31 | 1.31 | 4.80% | 58,400 |
| Jul 22, 2026 | 1.22 | 1.26 | 1.10 | 1.25 | 1.25 | -1.57% | 58,300 |
| Jul 21, 2026 | 1.29 | 1.29 | 1.10 | 1.27 | 1.27 | 6.72% | 50,800 |
| Jul 20, 2026 | 1.15 | 1.19 | 1.03 | 1.19 | 1.19 | - | 16,500 |
| Jul 17, 2026 | 1.18 | 1.19 | 1.11 | 1.19 | 1.19 | -2.46% | 38,900 |
| Jul 16, 2026 | 1.24 | 1.39 | 1.11 | 1.22 | 1.22 | -8.27% | 46,900 |
| Jul 15, 2026 | 1.22 | 1.33 | 1.22 | 1.33 | 1.33 | 3.91% | 27,800 |
| Jul 14, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 4.92% | - |
| Jul 13, 2026 | 1.23 | 1.23 | 1.19 | 1.22 | 1.22 | -6.87% | 900 |
| Jul 10, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Jul 9, 2026 | 1.23 | 1.31 | 1.19 | 1.31 | 1.31 | 1.55% | 600 |
| Jul 8, 2026 | 1.25 | 1.25 | 1.25 | 1.29 | 1.29 | -1.53% | 300 |
| Jul 7, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Jul 6, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Jul 3, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 3.15% | 220 |