Triumph New Energy Company Limited (HKG:1108)
Hong Kong · Delayed Price · Currency is HKD 3.110
-0.100 (-3.12%)
May 27, 2026, 4:09 PM HKT
HKG:1108 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |