Triumph New Energy Company Limited (HKG:1108)
Hong Kong · Delayed Price · Currency is HKD 3.260
+0.450 (16.01%)
Jun 17, 2026, 4:08 PM HKT
HKG:1108 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 2.85 | 3.99 | 2.85 | 3.26 | 3.26 | 16.01% | 158,678,000 |
| Jun 16, 2026 | 2.73 | 2.96 | 2.70 | 2.81 | 2.81 | 2.93% | 9,042,000 |
| Jun 15, 2026 | 2.69 | 2.78 | 2.69 | 2.73 | 2.73 | 1.11% | 684,000 |
| Jun 12, 2026 | 2.74 | 2.79 | 2.70 | 2.70 | 2.70 | - | 1,988,000 |
| Jun 11, 2026 | 2.84 | 2.86 | 2.65 | 2.70 | 2.70 | -5.26% | 2,512,000 |
| Jun 10, 2026 | 2.72 | 2.91 | 2.56 | 2.85 | 2.85 | 5.95% | 7,424,000 |
| Jun 9, 2026 | 2.82 | 2.84 | 2.69 | 2.69 | 2.69 | -4.27% | 3,554,000 |
| Jun 8, 2026 | 2.93 | 2.96 | 2.77 | 2.81 | 2.81 | -6.02% | 5,220,000 |
| Jun 5, 2026 | 3.00 | 3.27 | 2.97 | 2.99 | 2.99 | -0.66% | 10,750,000 |
| Jun 4, 2026 | 3.02 | 3.12 | 2.99 | 3.01 | 3.01 | -1.31% | 2,118,000 |
| Jun 3, 2026 | 3.07 | 3.08 | 3.03 | 3.05 | 3.05 | -1.93% | 884,000 |
| Jun 2, 2026 | 3.13 | 3.13 | 3.06 | 3.11 | 3.11 | 0.32% | 468,000 |
| Jun 1, 2026 | 3.11 | 3.12 | 3.08 | 3.10 | 3.10 | 1.31% | 370,000 |
| May 29, 2026 | 3.17 | 3.17 | 3.05 | 3.06 | 3.06 | -3.47% | 1,420,000 |
| May 28, 2026 | 3.08 | 3.18 | 3.08 | 3.17 | 3.17 | 1.93% | 1,748,000 |
| May 27, 2026 | 3.26 | 3.34 | 3.10 | 3.11 | 3.11 | -3.12% | 2,056,000 |
| May 26, 2026 | 3.28 | 3.29 | 3.19 | 3.21 | 3.21 | -0.93% | 1,014,000 |
| May 22, 2026 | 3.19 | 3.27 | 3.18 | 3.24 | 3.24 | 1.89% | 1,274,000 |
| May 21, 2026 | 3.27 | 3.40 | 3.13 | 3.18 | 3.18 | -1.85% | 2,426,000 |
| May 20, 2026 | 3.27 | 3.27 | 3.22 | 3.24 | 3.24 | -1.82% | 884,000 |
| May 19, 2026 | 3.29 | 3.33 | 3.26 | 3.30 | 3.30 | 0.30% | 734,000 |
| May 18, 2026 | 3.29 | 3.36 | 3.22 | 3.29 | 3.29 | 0.30% | 1,378,000 |
| May 15, 2026 | 3.42 | 3.42 | 3.24 | 3.28 | 3.28 | -3.24% | 3,776,000 |
| May 14, 2026 | 3.40 | 3.75 | 3.39 | 3.39 | 3.39 | -0.29% | 15,386,000 |
| May 13, 2026 | 3.39 | 3.43 | 3.37 | 3.40 | 3.40 | -0.29% | 1,114,000 |
| May 12, 2026 | 3.43 | 3.45 | 3.39 | 3.41 | 3.41 | -0.87% | 742,000 |
| May 11, 2026 | 3.42 | 3.50 | 3.42 | 3.44 | 3.44 | 0.29% | 1,034,000 |
| May 8, 2026 | 3.43 | 3.46 | 3.36 | 3.43 | 3.43 | - | 938,000 |
| May 7, 2026 | 3.35 | 3.50 | 3.35 | 3.43 | 3.43 | 3.00% | 1,176,000 |
| May 6, 2026 | 3.48 | 3.48 | 3.33 | 3.33 | 3.33 | 1.52% | 2,234,000 |
| May 5, 2026 | 3.43 | 3.43 | 3.28 | 3.28 | 3.28 | -4.37% | 188,000 |
| May 4, 2026 | 3.45 | 3.45 | 3.40 | 3.43 | 3.43 | -0.58% | 354,000 |
| Apr 30, 2026 | 3.57 | 3.64 | 3.45 | 3.45 | 3.45 | -7.01% | 3,922,000 |
| Apr 29, 2026 | 3.62 | 3.74 | 3.61 | 3.71 | 3.71 | 3.63% | 2,220,000 |
| Apr 28, 2026 | 3.73 | 3.73 | 3.58 | 3.58 | 3.58 | -2.98% | 1,796,000 |
| Apr 27, 2026 | 3.71 | 3.73 | 3.69 | 3.69 | 3.69 | -0.54% | 912,000 |
| Apr 24, 2026 | 3.72 | 3.75 | 3.69 | 3.71 | 3.71 | -1.07% | 1,908,000 |
| Apr 23, 2026 | 3.75 | 3.79 | 3.72 | 3.75 | 3.75 | -0.53% | 1,552,000 |
| Apr 22, 2026 | 3.84 | 3.85 | 3.75 | 3.77 | 3.77 | -2.58% | 2,634,000 |
| Apr 21, 2026 | 3.90 | 3.93 | 3.85 | 3.87 | 3.87 | -1.02% | 1,938,000 |
| Apr 20, 2026 | 3.84 | 4.05 | 3.81 | 3.91 | 3.91 | 2.09% | 4,748,000 |
| Apr 17, 2026 | 3.76 | 3.88 | 3.76 | 3.83 | 3.83 | 1.32% | 2,362,000 |
| Apr 16, 2026 | 3.75 | 3.80 | 3.73 | 3.78 | 3.78 | 1.34% | 1,212,000 |
| Apr 15, 2026 | 3.88 | 3.89 | 3.72 | 3.73 | 3.73 | -3.87% | 4,460,000 |
| Apr 14, 2026 | 3.85 | 3.93 | 3.80 | 3.88 | 3.88 | 2.11% | 5,698,000 |
| Apr 13, 2026 | 3.94 | 3.98 | 3.80 | 3.80 | 3.80 | -4.28% | 9,726,000 |
| Apr 10, 2026 | 3.76 | 4.42 | 3.74 | 3.97 | 3.97 | 7.01% | 48,514,000 |
| Apr 9, 2026 | 3.74 | 3.77 | 3.71 | 3.71 | 3.71 | -1.33% | 448,000 |
| Apr 8, 2026 | 3.69 | 3.78 | 3.67 | 3.76 | 3.76 | 2.45% | 1,074,000 |
| Apr 2, 2026 | 3.74 | 3.77 | 3.66 | 3.67 | 3.67 | -2.65% | 1,066,000 |