Skip to main content
IRICO Group New Energy Company Limited (HKG:0438)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
1.740
+0.080 (4.82%)
Apr 29, 2026, 4:08 PM HKT

HKG:0438 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.621.701.621.741.744.82%6,400
Apr 28, 20261.661.661.661.661.66-1.78%400
Apr 27, 20261.661.691.631.691.691.20%30,800
Apr 24, 20261.661.671.641.671.67-1.18%600
Apr 23, 20261.651.691.621.691.691.20%43,700
Apr 22, 20261.671.681.621.671.67-1.76%19,500
Apr 21, 20261.711.761.661.701.70-0.58%38,100
Apr 20, 20261.701.791.671.711.710.59%42,800
Apr 17, 20261.701.701.701.701.70--
Apr 16, 20261.701.701.671.701.70-110,300
Apr 15, 20261.711.711.671.701.70-77,800
Apr 14, 20261.811.811.671.701.70-7.61%699,000
Apr 13, 20261.831.871.781.841.84-1.08%43,600
Apr 10, 20261.861.861.861.861.861.64%200
Apr 9, 20261.831.831.831.831.83-6,800
Apr 8, 20261.701.891.701.831.83-0.54%22,300
Apr 2, 20261.751.851.661.841.843.37%119,600
Apr 1, 20261.801.831.741.781.782.30%9,400
Mar 31, 20261.891.891.711.741.74-6.45%86,600
Mar 30, 20261.881.911.761.861.86-3.12%66,600
Mar 27, 20261.851.921.851.921.924.92%26,600
Mar 26, 20261.962.001.811.831.83-8.50%187,000
Mar 25, 20262.012.072.002.002.00-25,200
Mar 24, 20261.972.001.972.002.003.09%200,600
Mar 23, 20261.901.941.851.941.94-103,600
Mar 20, 20261.982.001.901.941.94-2.51%119,200
Mar 19, 20262.002.021.921.991.99-0.50%268,800
Mar 18, 20261.922.001.852.002.004.17%41,600
Mar 17, 20262.002.061.921.921.92-3.03%132,800
Mar 16, 20262.002.081.951.981.98-0.50%82,800
Mar 13, 20261.962.001.821.991.99-0.50%213,800
Mar 12, 20262.012.062.002.002.00-171,800
Mar 11, 20261.882.001.852.002.009.89%67,600
Mar 10, 20261.821.821.821.821.82-200
Mar 9, 20261.881.901.821.821.82-3.19%62,000
Mar 6, 20261.881.881.881.881.880.53%51,000
Mar 5, 20261.881.881.801.871.87-1.58%32,800
Mar 4, 20261.901.901.901.901.90-1.04%7,200
Mar 3, 20261.931.931.921.921.92-0.52%4,000
Mar 2, 20261.941.941.851.931.93-1.53%66,000
Feb 27, 20261.971.971.961.961.96-0.51%41,000
Feb 26, 20261.981.981.971.971.97-1.01%68,000
Feb 25, 20262.052.051.991.991.99-2.93%400
Feb 24, 20262.192.191.922.052.051.49%8,350
Feb 23, 20262.022.071.962.022.02-2.42%31,000
Feb 20, 20261.972.081.972.072.075.61%800
Feb 16, 20261.961.961.961.961.96-1.01%200
Feb 13, 20262.142.141.981.981.98-1.00%5,200
Feb 12, 20262.142.192.002.002.00-31,800
Feb 11, 20262.002.002.002.002.002.04%1,200
Feb 10, 20262.002.011.961.961.963.16%61,400
Feb 9, 20262.082.081.821.901.90-7.32%188,600
Feb 6, 20262.102.102.052.052.05-2.38%10,450
Feb 5, 20262.022.101.992.102.102.94%30,400
Feb 4, 20262.112.112.002.042.04-6.42%36,600
Feb 3, 20262.212.212.072.182.18-0.91%13,800
Feb 2, 20262.142.202.002.202.20-2.65%4,600
Jan 30, 20262.092.322.032.262.264.15%99,300
Jan 29, 20262.192.202.082.172.171.88%12,000
Jan 28, 20262.132.132.132.132.13-400
Jan 27, 20261.992.141.992.132.137.58%19,920
Jan 26, 20262.042.041.981.981.98-3.88%66,200
Jan 23, 20262.132.152.002.062.06-2.83%59,900
Jan 22, 20262.122.122.122.122.12--
Jan 21, 20262.062.122.062.122.122.42%30,000
Jan 20, 20262.202.202.072.072.07-9.61%3,500
Jan 19, 20262.292.292.292.292.29-800
Jan 16, 20262.302.302.102.292.29-1.72%99,200
Jan 15, 20262.382.462.332.332.33-2.10%75,600
Jan 14, 20262.382.502.302.382.38-106,610
Jan 13, 20262.472.472.382.382.38-0.83%37,400
Jan 12, 20262.332.412.302.402.404.80%93,200
Jan 9, 20262.252.372.152.292.294.09%34,500
Jan 8, 20262.172.202.152.202.204.76%82,400
Jan 7, 20262.022.102.022.102.102.94%43,800
Jan 6, 20261.972.051.972.042.0410.27%6,800
Jan 5, 20261.981.981.851.851.85-6.57%2,100
Jan 2, 20261.881.991.821.981.983.13%12,100
Dec 31, 20251.891.921.891.921.92-10,200
Dec 30, 20251.941.941.901.921.92-3.52%65,600
Dec 29, 20252.002.001.941.991.992.58%3,800
Dec 24, 20251.922.121.921.941.941.04%46,100
Dec 23, 20251.991.991.831.921.92-3.52%17,100
Dec 22, 20251.911.991.891.991.994.19%6,600
Dec 19, 20251.962.011.911.911.91-4.02%85,200
Dec 18, 20251.991.991.991.991.990.51%5,000
Dec 17, 20251.981.981.981.981.98--
Dec 16, 20252.002.001.981.981.98-1.49%15,400
Dec 15, 20252.002.002.002.012.01-3.83%700
Dec 12, 20251.972.091.972.092.096.09%132,000
Dec 11, 20252.002.011.961.971.97-1.01%55,200
Dec 10, 20252.002.001.981.991.99-1.00%46,800
Dec 9, 20252.002.022.002.012.01-326,000
Dec 8, 20252.012.051.982.012.01-225,500
Dec 5, 20252.082.081.992.012.01-3.37%91,000
Dec 4, 20252.082.082.082.082.08-200
Dec 3, 20252.082.082.082.082.08-1,200
Dec 2, 20252.122.122.012.082.08-1.89%50,000
Dec 1, 20252.122.122.122.122.123.41%55,000
Nov 28, 20252.122.122.052.052.05-3.30%99,800