IRICO Group New Energy Company Limited (HKG:0438)
Hong Kong · Delayed Price · Currency is HKD 1.550
-0.040 (-2.52%)
May 26, 2026, 6:09 PM HKT
HKG:0438 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1.56 | 1.56 | 1.48 | 1.55 | 1.55 | -2.52% | 84,800 |
| May 22, 2026 | 1.54 | 1.59 | 1.54 | 1.59 | 1.59 | 0.63% | 6,200 |
| May 21, 2026 | 1.63 | 1.63 | 1.58 | 1.58 | 1.58 | -3.07% | 6,700 |
| May 20, 2026 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | - | 460 |
| May 19, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 1,000 |
| May 18, 2026 | 1.59 | 1.63 | 1.58 | 1.63 | 1.63 | 1.24% | 83,400 |
| May 15, 2026 | 1.65 | 1.65 | 1.61 | 1.61 | 1.61 | -1.23% | 12,200 |
| May 14, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.21% | 8,000 |
| May 13, 2026 | 1.65 | 1.65 | 1.60 | 1.65 | 1.65 | - | 9,100 |
| May 12, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| May 11, 2026 | 1.65 | 1.65 | 1.61 | 1.65 | 1.65 | -1.20% | 56,600 |
| May 8, 2026 | 1.67 | 1.69 | 1.67 | 1.67 | 1.67 | - | 1,800 |
| May 7, 2026 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | -0.60% | 2,400 |
| May 6, 2026 | 1.63 | 1.69 | 1.63 | 1.68 | 1.68 | -0.59% | 31,500 |
| May 5, 2026 | 1.71 | 1.71 | 1.64 | 1.69 | 1.69 | -2.87% | 6,000 |
| May 4, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 2,200 |
| Apr 30, 2026 | 1.72 | 1.75 | 1.65 | 1.74 | 1.74 | - | 52,200 |
| Apr 29, 2026 | 1.62 | 1.70 | 1.62 | 1.74 | 1.74 | 4.82% | 6,400 |
| Apr 28, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.78% | 400 |
| Apr 27, 2026 | 1.66 | 1.69 | 1.63 | 1.69 | 1.69 | 1.20% | 30,800 |
| Apr 24, 2026 | 1.66 | 1.67 | 1.64 | 1.67 | 1.67 | -1.18% | 600 |
| Apr 23, 2026 | 1.65 | 1.69 | 1.62 | 1.69 | 1.69 | 1.20% | 43,700 |
| Apr 22, 2026 | 1.67 | 1.68 | 1.62 | 1.67 | 1.67 | -1.76% | 19,500 |
| Apr 21, 2026 | 1.71 | 1.76 | 1.66 | 1.70 | 1.70 | -0.58% | 38,100 |
| Apr 20, 2026 | 1.70 | 1.79 | 1.67 | 1.71 | 1.71 | 0.59% | 42,800 |
| Apr 17, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Apr 16, 2026 | 1.70 | 1.70 | 1.67 | 1.70 | 1.70 | - | 110,300 |
| Apr 15, 2026 | 1.71 | 1.71 | 1.67 | 1.70 | 1.70 | - | 77,800 |
| Apr 14, 2026 | 1.81 | 1.81 | 1.67 | 1.70 | 1.70 | -7.61% | 699,000 |
| Apr 13, 2026 | 1.83 | 1.87 | 1.78 | 1.84 | 1.84 | -1.08% | 43,600 |
| Apr 10, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.64% | 200 |
| Apr 9, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | 6,800 |
| Apr 8, 2026 | 1.70 | 1.89 | 1.70 | 1.83 | 1.83 | -0.54% | 22,300 |
| Apr 2, 2026 | 1.75 | 1.85 | 1.66 | 1.84 | 1.84 | 3.37% | 119,600 |
| Apr 1, 2026 | 1.80 | 1.83 | 1.74 | 1.78 | 1.78 | 2.30% | 9,400 |
| Mar 31, 2026 | 1.89 | 1.89 | 1.71 | 1.74 | 1.74 | -6.45% | 86,600 |
| Mar 30, 2026 | 1.88 | 1.91 | 1.76 | 1.86 | 1.86 | -3.12% | 66,600 |
| Mar 27, 2026 | 1.85 | 1.92 | 1.85 | 1.92 | 1.92 | 4.92% | 26,600 |
| Mar 26, 2026 | 1.96 | 2.00 | 1.81 | 1.83 | 1.83 | -8.50% | 187,000 |
| Mar 25, 2026 | 2.01 | 2.07 | 2.00 | 2.00 | 2.00 | - | 25,200 |
| Mar 24, 2026 | 1.97 | 2.00 | 1.97 | 2.00 | 2.00 | 3.09% | 200,600 |
| Mar 23, 2026 | 1.90 | 1.94 | 1.85 | 1.94 | 1.94 | - | 103,600 |
| Mar 20, 2026 | 1.98 | 2.00 | 1.90 | 1.94 | 1.94 | -2.51% | 119,200 |
| Mar 19, 2026 | 2.00 | 2.02 | 1.92 | 1.99 | 1.99 | -0.50% | 268,800 |
| Mar 18, 2026 | 1.92 | 2.00 | 1.85 | 2.00 | 2.00 | 4.17% | 41,600 |
| Mar 17, 2026 | 2.00 | 2.06 | 1.92 | 1.92 | 1.92 | -3.03% | 132,800 |
| Mar 16, 2026 | 2.00 | 2.08 | 1.95 | 1.98 | 1.98 | -0.50% | 82,800 |
| Mar 13, 2026 | 1.96 | 2.00 | 1.82 | 1.99 | 1.99 | -0.50% | 213,800 |
| Mar 12, 2026 | 2.01 | 2.06 | 2.00 | 2.00 | 2.00 | - | 171,800 |
| Mar 11, 2026 | 1.88 | 2.00 | 1.85 | 2.00 | 2.00 | 9.89% | 67,600 |