IRICO Group New Energy Company Limited (HKG:0438)
Hong Kong · Delayed Price · Currency is HKD 1.280
0.00 (0.00%)
Aug 21, 2026, 10:26 AM HKT
HKG:0438 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |