IRICO Group New Energy Company Limited (HKG:0438)
Hong Kong · Delayed Price · Currency is HKD 1.310
+0.020 (1.55%)
Jul 9, 2026, 2:01 PM HKT
HKG:0438 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Jun 30, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | - |
| Jun 29, 2026 | 1.20 | 1.28 | 1.20 | 1.28 | 1.28 | - | 5,200 |
| Jun 26, 2026 | 1.14 | 1.33 | 1.14 | 1.28 | 1.28 | 8.47% | 58,900 |
| Jun 25, 2026 | 1.21 | 1.27 | 1.18 | 1.18 | 1.18 | -9.23% | 7,000 |
| Jun 24, 2026 | 1.22 | 1.30 | 1.18 | 1.30 | 1.30 | - | 19,600 |
| Jun 23, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jun 22, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jun 18, 2026 | 1.31 | 1.31 | 1.13 | 1.30 | 1.30 | -5.11% | 25,800 |
| Jun 17, 2026 | 1.33 | 1.37 | 1.28 | 1.37 | 1.37 | -2.14% | 5,200 |
| Jun 16, 2026 | 1.32 | 1.40 | 1.32 | 1.40 | 1.40 | 6.06% | 400 |
| Jun 15, 2026 | 1.29 | 1.32 | 1.29 | 1.32 | 1.32 | 0.76% | 31,600 |
| Jun 12, 2026 | 1.35 | 1.35 | 1.30 | 1.31 | 1.31 | -2.96% | 126,600 |
| Jun 11, 2026 | 1.31 | 1.33 | 1.29 | 1.35 | 1.35 | 1.50% | 136,400 |
| Jun 10, 2026 | 1.38 | 1.38 | 1.30 | 1.33 | 1.33 | -8.28% | 45,800 |
| Jun 9, 2026 | 1.30 | 1.45 | 1.26 | 1.45 | 1.45 | 11.54% | 83,000 |
| Jun 8, 2026 | 1.34 | 1.34 | 1.26 | 1.30 | 1.30 | -5.80% | 56,100 |
| Jun 5, 2026 | 1.41 | 1.41 | 1.28 | 1.38 | 1.38 | -4.17% | 101,200 |
| Jun 4, 2026 | 1.44 | 1.44 | 1.36 | 1.44 | 1.44 | -2.04% | 4,200 |
| Jun 3, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.00% | 200 |
| Jun 2, 2026 | 1.44 | 1.50 | 1.37 | 1.50 | 1.50 | 2.04% | 153,300 |
| Jun 1, 2026 | 1.46 | 1.49 | 1.46 | 1.47 | 1.47 | -1.34% | 34,200 |
| May 29, 2026 | 1.46 | 1.49 | 1.43 | 1.49 | 1.49 | - | 800 |
| May 28, 2026 | 1.52 | 1.52 | 1.45 | 1.49 | 1.49 | -3.87% | 13,000 |
| May 27, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| 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 |