Add New Energy Investment Holdings Group Limited (HKG:2623)
Hong Kong · Delayed Price · Currency is HKD 4.100
-0.390 (-8.69%)
Jan 22, 2026, 4:08 PM HKT
HKG:2623 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 4.29 | 4.29 | 3.80 | 4.01 | - | -10.69% | 1,593,800 |
| Jan 21, 2026 | 4.75 | 4.75 | 3.98 | 4.49 | 4.49 | -5.47% | 2,979,000 |
| Jan 20, 2026 | 4.75 | 4.76 | 4.60 | 4.75 | 4.75 | 0.64% | 574,218 |
| Jan 19, 2026 | 4.80 | 4.80 | 4.70 | 4.72 | 4.72 | -0.21% | 730,000 |
| Jan 16, 2026 | 4.74 | 4.80 | 4.55 | 4.73 | 4.73 | -0.84% | 983,200 |
| Jan 15, 2026 | 4.80 | 4.80 | 4.64 | 4.77 | 4.77 | -0.63% | 717,700 |
| Jan 14, 2026 | 4.83 | 4.84 | 4.70 | 4.80 | 4.80 | -0.83% | 206,229 |
| Jan 13, 2026 | 4.85 | 4.85 | 4.75 | 4.84 | 4.84 | -0.21% | 673,100 |
| Jan 12, 2026 | 4.89 | 4.90 | 4.68 | 4.85 | 4.85 | -0.41% | 1,099,100 |
| Jan 9, 2026 | 4.89 | 4.89 | 4.75 | 4.87 | 4.87 | -0.20% | 452,000 |
| Jan 8, 2026 | 4.65 | 4.90 | 4.61 | 4.88 | 4.88 | 2.95% | 386,000 |
| Jan 7, 2026 | 4.90 | 4.90 | 4.66 | 4.74 | 4.74 | -0.84% | 238,800 |
| Jan 6, 2026 | 4.82 | 4.82 | 4.61 | 4.78 | 4.78 | -0.83% | 225,900 |
| Jan 5, 2026 | 4.90 | 4.90 | 4.68 | 4.82 | 4.82 | -1.63% | 450,600 |
| Jan 2, 2026 | 4.56 | 4.90 | 4.56 | 4.90 | 4.90 | 7.46% | 1,291,800 |
| Dec 31, 2025 | 4.78 | 4.78 | 4.52 | 4.56 | 4.56 | -1.72% | 107,900 |
| Dec 30, 2025 | 4.67 | 4.67 | 4.56 | 4.64 | 4.64 | -0.85% | 74,600 |
| Dec 29, 2025 | 4.68 | 4.75 | 4.51 | 4.68 | 4.68 | - | 519,200 |
| Dec 24, 2025 | 4.51 | 4.80 | 4.51 | 4.68 | 4.68 | -2.09% | 165,700 |
| Dec 23, 2025 | 4.87 | 4.87 | 4.61 | 4.78 | 4.78 | -0.83% | 123,700 |
| Dec 22, 2025 | 4.90 | 4.90 | 4.76 | 4.82 | 4.82 | 0.21% | 164,200 |
| Dec 19, 2025 | 4.75 | 4.85 | 4.70 | 4.81 | 4.81 | 1.26% | 399,400 |
| Dec 18, 2025 | 4.86 | 4.87 | 4.51 | 4.75 | 4.75 | -0.84% | 152,000 |
| Dec 17, 2025 | 4.90 | 4.90 | 4.70 | 4.79 | 4.79 | -1.64% | 356,000 |
| Dec 16, 2025 | 4.80 | 4.95 | 4.70 | 4.87 | 4.87 | 1.46% | 401,800 |
| Dec 15, 2025 | 4.95 | 5.00 | 4.80 | 4.80 | 4.80 | -1.84% | 304,000 |
| Dec 12, 2025 | 4.78 | 5.00 | 4.56 | 4.89 | 4.89 | 1.87% | 480,500 |
| Dec 11, 2025 | 4.61 | 4.87 | 4.51 | 4.80 | 4.80 | 6.67% | 127,000 |
| Dec 10, 2025 | 4.41 | 4.71 | 4.40 | 4.50 | 4.50 | -4.66% | 300,500 |
| Dec 9, 2025 | 4.79 | 4.86 | 4.65 | 4.72 | 4.72 | -1.46% | 104,100 |
| Dec 8, 2025 | 4.78 | 4.85 | 4.55 | 4.79 | 4.79 | 0.42% | 403,400 |
| Dec 5, 2025 | 4.89 | 4.89 | 4.66 | 4.77 | 4.77 | -3.05% | 386,000 |
| Dec 4, 2025 | 4.88 | 4.99 | 4.86 | 4.92 | 4.92 | 0.41% | 1,013,200 |
| Dec 3, 2025 | 5.07 | 5.07 | 4.60 | 4.90 | 4.90 | 1.87% | 949,901 |
| Dec 2, 2025 | 5.08 | 5.08 | 4.80 | 4.81 | 4.81 | -2.43% | 179,199 |
| Dec 1, 2025 | 4.85 | 5.00 | 4.85 | 4.93 | 4.93 | 5.34% | 806,200 |
| Nov 28, 2025 | 4.80 | 4.84 | 4.48 | 4.68 | 4.68 | -2.50% | 216,000 |
| Nov 27, 2025 | 4.86 | 5.02 | 4.80 | 4.80 | 4.80 | -1.03% | 745,300 |
| Nov 26, 2025 | 4.61 | 4.88 | 4.49 | 4.85 | 4.85 | 2.54% | 1,246,230 |
| Nov 25, 2025 | 4.80 | 4.99 | 4.20 | 4.73 | 4.73 | -2.07% | 1,306,300 |
| Nov 24, 2025 | 4.87 | 4.93 | 4.83 | 4.83 | 4.83 | -0.41% | 143,600 |
| Nov 21, 2025 | 4.95 | 5.00 | 4.77 | 4.85 | 4.85 | -4.34% | 946,300 |
| Nov 20, 2025 | 5.08 | 5.27 | 5.00 | 5.07 | 5.07 | -0.20% | 898,700 |
| Nov 19, 2025 | 4.79 | 5.29 | 4.79 | 5.08 | 5.08 | 3.46% | 1,859,200 |
| Nov 18, 2025 | 5.16 | 5.16 | 4.88 | 4.91 | 4.91 | -4.84% | 1,555,200 |
| Nov 17, 2025 | 4.96 | 5.37 | 4.96 | 5.16 | 5.16 | 4.03% | 1,544,100 |
| Nov 14, 2025 | 4.97 | 5.00 | 4.60 | 4.96 | 4.96 | 3.33% | 1,266,900 |
| Nov 13, 2025 | 4.60 | 5.32 | 4.60 | 4.80 | 4.80 | 7.62% | 1,823,400 |
| Nov 12, 2025 | 4.85 | 4.95 | 4.31 | 4.46 | 4.46 | -8.04% | 2,761,763 |
| Nov 11, 2025 | 4.41 | 6.20 | 4.41 | 4.85 | 4.85 | 9.98% | 10,524,100 |