Add New Energy Investment Holdings Group Limited (HKG:2623)
Hong Kong · Delayed Price · Currency is HKD 4.300
-0.090 (-2.05%)
Feb 12, 2026, 9:44 AM HKT
HKG:2623 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 4.39 | 4.39 | 4.28 | 4.39 | 4.39 | - | 90,000 |
| Feb 10, 2026 | 4.35 | 4.40 | 4.31 | 4.39 | 4.39 | -0.23% | 210,600 |
| Feb 9, 2026 | 4.24 | 4.42 | 4.24 | 4.40 | 4.40 | 4.02% | 749,300 |
| Feb 6, 2026 | 4.20 | 4.30 | 4.20 | 4.23 | 4.23 | -1.17% | 378,000 |
| Feb 5, 2026 | 4.13 | 4.30 | 4.13 | 4.28 | 4.28 | 3.63% | 500,000 |
| Feb 4, 2026 | 4.24 | 4.26 | 4.10 | 4.13 | 4.13 | 1.72% | 483,000 |
| Feb 3, 2026 | 4.28 | 4.29 | 4.06 | 4.06 | 4.06 | -5.58% | 436,000 |
| Feb 2, 2026 | 4.56 | 4.56 | 4.06 | 4.30 | 4.30 | -4.87% | 1,588,100 |
| Jan 30, 2026 | 4.62 | 4.68 | 4.21 | 4.52 | 4.52 | -2.16% | 2,754,515 |
| Jan 29, 2026 | 4.29 | 4.62 | 4.08 | 4.62 | 4.62 | 7.69% | 702,000 |
| Jan 28, 2026 | 4.54 | 4.54 | 4.29 | 4.29 | 4.29 | -2.72% | 461,000 |
| Jan 27, 2026 | 4.41 | 4.41 | 4.23 | 4.41 | 4.41 | -0.23% | 1,564,500 |
| Jan 26, 2026 | 4.35 | 4.52 | 4.24 | 4.42 | 4.42 | 1.61% | 745,500 |
| Jan 23, 2026 | 4.25 | 4.39 | 3.89 | 4.35 | 4.35 | 6.10% | 2,050,000 |
| Jan 22, 2026 | 4.29 | 4.29 | 3.80 | 4.10 | 4.10 | -8.69% | 1,931,800 |
| 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 |