Triumph New Energy Company Limited (HKG:1108)
Hong Kong · Delayed Price · Currency is HKD 3.670
-0.100 (-2.65%)
Apr 2, 2026, 4:08 PM HKT
HKG:1108 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 3.74 | 3.77 | 3.66 | 3.67 | 3.67 | -2.65% | 1,066,000 |
| Apr 1, 2026 | 3.74 | 3.88 | 3.73 | 3.77 | 3.77 | 2.45% | 1,240,000 |
| Mar 31, 2026 | 3.79 | 3.81 | 3.67 | 3.68 | 3.68 | -3.41% | 3,174,000 |
| Mar 30, 2026 | 3.83 | 3.88 | 3.76 | 3.81 | 3.81 | -0.52% | 1,410,000 |
| Mar 27, 2026 | 3.88 | 3.90 | 3.83 | 3.83 | 3.83 | -1.29% | 938,000 |
| Mar 26, 2026 | 3.99 | 3.95 | 3.84 | 3.88 | 3.88 | -1.77% | 2,076,000 |
| Mar 25, 2026 | 3.98 | 4.01 | 3.94 | 3.95 | 3.95 | -0.75% | 1,264,000 |
| Mar 24, 2026 | 3.89 | 4.03 | 3.85 | 3.98 | 3.98 | 2.58% | 4,058,000 |
| Mar 23, 2026 | 3.89 | 3.98 | 3.83 | 3.88 | 3.88 | -0.51% | 3,704,000 |
| Mar 20, 2026 | 3.88 | 4.10 | 3.83 | 3.90 | 3.90 | 0.52% | 6,888,000 |
| Mar 19, 2026 | 3.95 | 4.01 | 3.87 | 3.88 | 3.88 | -1.77% | 2,426,000 |
| Mar 18, 2026 | 4.02 | 4.08 | 3.94 | 3.95 | 3.95 | -1.50% | 2,042,000 |
| Mar 17, 2026 | 4.19 | 4.22 | 4.01 | 4.01 | 4.01 | -2.67% | 1,848,000 |
| Mar 16, 2026 | 4.11 | 4.27 | 4.07 | 4.12 | 4.12 | -0.96% | 2,456,000 |
| Mar 13, 2026 | 4.24 | 4.28 | 4.13 | 4.16 | 4.16 | -1.19% | 1,486,000 |
| Mar 12, 2026 | 4.21 | 4.39 | 4.14 | 4.21 | 4.21 | 0.48% | 4,548,000 |
| Mar 11, 2026 | 4.10 | 4.24 | 4.09 | 4.19 | 4.19 | 2.44% | 3,050,000 |
| Mar 10, 2026 | 4.06 | 4.13 | 4.04 | 4.09 | 4.09 | 0.74% | 1,964,000 |
| Mar 9, 2026 | 4.15 | 4.15 | 3.96 | 4.06 | 4.06 | -1.69% | 2,876,000 |
| Mar 6, 2026 | 4.16 | 4.25 | 4.10 | 4.13 | 4.13 | -0.72% | 3,064,000 |
| Mar 5, 2026 | 4.24 | 4.45 | 4.14 | 4.16 | 4.16 | -1.19% | 9,022,000 |
| Mar 4, 2026 | 3.91 | 4.21 | 3.90 | 4.21 | 4.21 | 7.40% | 11,484,000 |
| Mar 3, 2026 | 4.09 | 4.14 | 3.91 | 3.92 | 3.92 | -4.16% | 3,394,000 |
| Mar 2, 2026 | 3.98 | 4.09 | 3.90 | 4.09 | 4.09 | 1.74% | 2,368,000 |
| Feb 27, 2026 | 3.92 | 4.04 | 3.92 | 4.02 | 4.02 | 3.34% | 1,302,000 |
| Feb 26, 2026 | 4.02 | 4.02 | 3.89 | 3.89 | 3.89 | -2.99% | 1,620,000 |
| Feb 25, 2026 | 4.09 | 4.15 | 4.00 | 4.01 | 4.01 | -1.47% | 4,206,000 |
| Feb 24, 2026 | 4.07 | 4.12 | 4.00 | 4.07 | 4.07 | 0.25% | 1,744,000 |
| Feb 23, 2026 | 4.02 | 4.10 | 3.99 | 4.06 | 4.06 | 2.27% | 140,000 |
| Feb 20, 2026 | 3.97 | 4.00 | 3.96 | 3.97 | 3.97 | -2.22% | 56,000 |
| Feb 16, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Feb 13, 2026 | 4.06 | 4.09 | 4.00 | 4.06 | 4.06 | -0.73% | 1,432,000 |
| Feb 12, 2026 | 4.05 | 4.10 | 4.03 | 4.09 | 4.09 | 0.99% | 1,504,000 |
| Feb 11, 2026 | 4.10 | 4.19 | 4.05 | 4.05 | 4.05 | -0.74% | 2,052,000 |
| Feb 10, 2026 | 4.14 | 4.14 | 4.02 | 4.08 | 4.08 | -0.49% | 3,838,000 |
| Feb 9, 2026 | 3.97 | 4.46 | 3.98 | 4.10 | 4.10 | 3.80% | 15,316,000 |
| Feb 6, 2026 | 3.89 | 3.96 | 3.81 | 3.95 | 3.95 | 1.28% | 3,908,000 |
| Feb 5, 2026 | 3.99 | 4.02 | 3.86 | 3.90 | 3.90 | -1.52% | 3,973,656 |
| Feb 4, 2026 | 3.87 | 4.10 | 3.86 | 3.96 | 3.96 | 1.80% | 12,964,000 |
| Feb 3, 2026 | 3.74 | 3.96 | 3.74 | 3.89 | 3.89 | 5.14% | 9,318,000 |
| Feb 2, 2026 | 3.82 | 3.89 | 3.70 | 3.70 | 3.70 | -3.14% | 3,706,000 |
| Jan 30, 2026 | 4.00 | 4.00 | 3.80 | 3.82 | 3.82 | -3.54% | 3,584,000 |
| Jan 29, 2026 | 4.01 | 4.05 | 3.93 | 3.96 | 3.96 | -1.49% | 3,992,000 |
| Jan 28, 2026 | 4.00 | 4.02 | 3.89 | 4.02 | 4.02 | 0.75% | 4,976,000 |
| Jan 27, 2026 | 4.09 | 4.09 | 3.89 | 3.99 | 3.99 | -2.21% | 8,780,000 |
| Jan 26, 2026 | 4.37 | 4.37 | 3.96 | 4.08 | 4.08 | -6.42% | 25,454,000 |
| Jan 23, 2026 | 3.81 | 4.95 | 3.81 | 4.36 | 4.36 | 14.44% | 90,166,000 |
| Jan 22, 2026 | 3.79 | 3.82 | 3.74 | 3.81 | 3.81 | 1.33% | 1,528,000 |
| Jan 21, 2026 | 3.72 | 3.79 | 3.72 | 3.76 | 3.76 | 0.80% | 776,000 |
| Jan 20, 2026 | 3.73 | 3.83 | 3.72 | 3.73 | 3.73 | -0.80% | 954,000 |