Add New Energy Investment Holdings Group Limited (HKG:2623)
Hong Kong
· Delayed Price · Currency is HKD 6.38
+0.35 (5.80%)
Apr 29, 2026, 4:08 PM HKT
HKG:2623 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.98 | 6.54 | 5.98 | 6.38 | 6.38 | 5.80% | 3,637,450 |
| Apr 28, 2026 | 6.32 | 6.32 | 5.99 | 6.03 | 6.03 | -3.37% | 2,067,100 |
| Apr 27, 2026 | 6.14 | 6.53 | 6.08 | 6.24 | 6.24 | 2.63% | 4,588,645 |
| Apr 24, 2026 | 6.21 | 6.36 | 6.07 | 6.08 | 6.08 | -2.09% | 797,278 |
| Apr 23, 2026 | 6.40 | 6.43 | 6.03 | 6.21 | 6.21 | -2.51% | 1,904,749 |
| Apr 22, 2026 | 5.99 | 6.43 | 5.88 | 6.37 | 6.37 | 6.34% | 4,845,782 |
| Apr 21, 2026 | 6.06 | 6.77 | 5.75 | 5.99 | 5.99 | -0.99% | 16,537,540 |
| Apr 20, 2026 | 5.92 | 6.49 | 5.73 | 6.05 | 6.05 | 2.54% | 5,593,000 |
| Apr 17, 2026 | 5.32 | 5.92 | 5.26 | 5.90 | 5.90 | 11.53% | 3,338,130 |
| Apr 16, 2026 | 5.25 | 5.44 | 5.25 | 5.29 | 5.29 | 1.93% | 4,739,041 |
| Apr 15, 2026 | 5.11 | 5.26 | 5.07 | 5.19 | 5.19 | 1.57% | 1,357,279 |
| Apr 14, 2026 | 5.09 | 5.24 | 4.98 | 5.11 | 5.11 | 0.20% | 1,676,618 |
| Apr 13, 2026 | 4.98 | 5.10 | 4.81 | 5.10 | 5.10 | 0.79% | 3,443,700 |
| Apr 10, 2026 | 5.13 | 5.27 | 4.94 | 5.06 | 5.06 | -1.36% | 2,484,709 |
| Apr 9, 2026 | 5.12 | 5.37 | 4.88 | 5.13 | 5.13 | 0.20% | 3,074,865 |
| Apr 8, 2026 | 5.46 | 5.68 | 5.05 | 5.12 | 5.12 | -1.35% | 7,642,495 |
| Apr 2, 2026 | 5.39 | 5.39 | 5.00 | 5.19 | 5.19 | -3.71% | 1,975,997 |
| Apr 1, 2026 | 5.30 | 5.50 | 5.12 | 5.39 | 5.39 | 3.45% | 2,470,528 |
| Mar 31, 2026 | 4.96 | 5.61 | 4.70 | 5.21 | 5.21 | -10.63% | 12,871,370 |
| Mar 30, 2026 | 5.93 | 6.39 | 5.31 | 5.83 | 5.83 | 1.22% | 5,743,537 |
| Mar 25, 2026 | 5.62 | 5.88 | 5.60 | 5.76 | 5.76 | 2.49% | 2,798,700 |
| Mar 24, 2026 | 5.39 | 5.77 | 5.31 | 5.62 | 5.62 | 3.50% | 2,673,016 |
| Mar 23, 2026 | 5.50 | 5.69 | 5.11 | 5.43 | 5.43 | -0.91% | 3,467,000 |
| Mar 20, 2026 | 5.10 | 5.80 | 5.10 | 5.48 | 5.48 | 6.20% | 2,420,004 |
| Mar 19, 2026 | 5.62 | 5.62 | 5.03 | 5.16 | 5.16 | -7.86% | 2,017,700 |
| Mar 18, 2026 | 5.00 | 5.60 | 4.80 | 5.60 | 5.60 | 14.52% | 5,019,130 |
| Mar 17, 2026 | 4.32 | 4.90 | 4.32 | 4.89 | 4.89 | 13.19% | 2,820,265 |
| Mar 16, 2026 | 4.00 | 4.60 | 3.96 | 4.32 | 4.32 | 8.54% | 1,840,902 |
| Mar 13, 2026 | 4.00 | 4.00 | 3.90 | 3.98 | 3.98 | -0.50% | 1,170,500 |
| Mar 12, 2026 | 3.99 | 4.18 | 3.91 | 4.00 | 4.00 | - | 3,173,566 |
| Mar 11, 2026 | 4.06 | 4.06 | 3.93 | 4.00 | 4.00 | 3.09% | 1,591,600 |
| Mar 10, 2026 | 4.11 | 4.25 | 3.85 | 3.88 | 3.88 | -5.60% | 2,169,500 |
| Mar 9, 2026 | 4.11 | 4.30 | 4.00 | 4.11 | 4.11 | -0.96% | 1,328,502 |
| Mar 6, 2026 | 4.10 | 4.28 | 4.10 | 4.15 | 4.15 | -1.19% | 498,006 |
| Mar 5, 2026 | 4.20 | 4.34 | 4.20 | 4.20 | 4.20 | -0.47% | 780,200 |
| Mar 4, 2026 | 4.23 | 4.40 | 4.18 | 4.22 | 4.22 | -0.24% | 2,039,500 |
| Mar 3, 2026 | 4.80 | 4.80 | 4.18 | 4.23 | 4.23 | -6.00% | 1,176,500 |
| Mar 2, 2026 | 4.84 | 4.84 | 4.50 | 4.50 | 4.50 | -6.83% | 661,600 |
| Feb 27, 2026 | 4.81 | 4.98 | 4.66 | 4.83 | 4.83 | 0.63% | 1,258,000 |
| Feb 26, 2026 | 4.75 | 5.02 | 4.75 | 4.80 | 4.80 | 1.05% | 1,814,200 |
| Feb 25, 2026 | 4.30 | 5.49 | 4.00 | 4.75 | 4.75 | -16.52% | 6,871,612 |
| Feb 24, 2026 | 4.60 | 6.68 | 4.60 | 5.69 | 4.75 | 30.50% | 11,195,100 |
| Feb 16, 2026 | 4.40 | 4.40 | 4.35 | 4.36 | 3.64 | 0.23% | 26,303 |
| Feb 13, 2026 | 4.35 | 4.35 | 4.34 | 4.35 | 3.63 | - | 162,000 |
| Feb 12, 2026 | 4.39 | 4.40 | 4.30 | 4.35 | 3.63 | -0.91% | 236,000 |
| Feb 11, 2026 | 4.39 | 4.39 | 4.28 | 4.39 | 3.67 | - | 90,000 |
| Feb 10, 2026 | 4.35 | 4.40 | 4.31 | 4.39 | 3.67 | -0.23% | 210,600 |
| Feb 9, 2026 | 4.24 | 4.42 | 4.24 | 4.40 | 3.68 | 4.02% | 749,300 |
| Feb 6, 2026 | 4.20 | 4.30 | 4.20 | 4.23 | 3.53 | -1.17% | 378,000 |
| Feb 5, 2026 | 4.13 | 4.30 | 4.13 | 4.28 | 3.58 | 3.63% | 500,000 |
| Feb 4, 2026 | 4.24 | 4.26 | 4.10 | 4.13 | 3.45 | 1.72% | 483,000 |
| Feb 3, 2026 | 4.28 | 4.29 | 4.06 | 4.06 | 3.39 | -5.58% | 436,000 |
| Feb 2, 2026 | 4.56 | 4.56 | 4.06 | 4.30 | 3.59 | -4.87% | 1,588,100 |
| Jan 30, 2026 | 4.62 | 4.68 | 4.21 | 4.52 | 3.78 | -2.16% | 2,754,515 |
| Jan 29, 2026 | 4.29 | 4.62 | 4.08 | 4.62 | 3.86 | 7.69% | 702,000 |
| Jan 28, 2026 | 4.54 | 4.54 | 4.29 | 4.29 | 3.58 | -2.72% | 461,000 |
| Jan 27, 2026 | 4.41 | 4.41 | 4.23 | 4.41 | 3.68 | -0.23% | 1,564,500 |
| Jan 26, 2026 | 4.35 | 4.52 | 4.24 | 4.42 | 3.69 | 1.61% | 745,500 |
| Jan 23, 2026 | 4.25 | 4.39 | 3.89 | 4.35 | 3.63 | 6.10% | 2,050,000 |
| Jan 22, 2026 | 4.29 | 4.29 | 3.80 | 4.10 | 3.43 | -8.69% | 1,931,800 |
| Jan 21, 2026 | 4.75 | 4.75 | 3.98 | 4.49 | 3.75 | -5.47% | 2,979,000 |
| Jan 20, 2026 | 4.75 | 4.76 | 4.60 | 4.75 | 3.97 | 0.64% | 574,218 |
| Jan 19, 2026 | 4.80 | 4.80 | 4.70 | 4.72 | 3.94 | -0.21% | 730,000 |
| Jan 16, 2026 | 4.74 | 4.80 | 4.55 | 4.73 | 3.95 | -0.84% | 983,200 |
| Jan 15, 2026 | 4.80 | 4.80 | 4.64 | 4.77 | 3.98 | -0.63% | 717,700 |
| Jan 14, 2026 | 4.83 | 4.84 | 4.70 | 4.80 | 4.01 | -0.83% | 206,229 |
| Jan 13, 2026 | 4.85 | 4.85 | 4.75 | 4.84 | 4.04 | -0.21% | 673,100 |
| Jan 12, 2026 | 4.89 | 4.90 | 4.68 | 4.85 | 4.05 | -0.41% | 1,099,100 |
| Jan 9, 2026 | 4.89 | 4.89 | 4.75 | 4.87 | 4.07 | -0.20% | 452,000 |
| Jan 8, 2026 | 4.65 | 4.90 | 4.61 | 4.88 | 4.08 | 2.95% | 386,000 |
| Jan 7, 2026 | 4.90 | 4.90 | 4.66 | 4.74 | 3.96 | -0.84% | 238,800 |
| Jan 6, 2026 | 4.82 | 4.82 | 4.61 | 4.78 | 3.99 | -0.83% | 225,900 |
| Jan 5, 2026 | 4.90 | 4.90 | 4.68 | 4.82 | 4.03 | -1.63% | 450,600 |
| Jan 2, 2026 | 4.56 | 4.90 | 4.56 | 4.90 | 4.09 | 7.46% | 1,291,800 |
| Dec 31, 2025 | 4.78 | 4.78 | 4.52 | 4.56 | 3.81 | -1.72% | 107,900 |
| Dec 30, 2025 | 4.67 | 4.67 | 4.56 | 4.64 | 3.88 | -0.85% | 74,600 |
| Dec 29, 2025 | 4.68 | 4.75 | 4.51 | 4.68 | 3.91 | - | 519,200 |
| Dec 24, 2025 | 4.51 | 4.80 | 4.51 | 4.68 | 3.91 | -2.09% | 165,700 |
| Dec 23, 2025 | 4.87 | 4.87 | 4.61 | 4.78 | 3.99 | -0.83% | 123,700 |
| Dec 22, 2025 | 4.90 | 4.90 | 4.76 | 4.82 | 4.03 | 0.21% | 164,200 |
| Dec 19, 2025 | 4.75 | 4.85 | 4.70 | 4.81 | 4.02 | 1.26% | 399,400 |
| Dec 18, 2025 | 4.86 | 4.87 | 4.51 | 4.75 | 3.97 | -0.84% | 152,000 |
| Dec 17, 2025 | 4.90 | 4.90 | 4.70 | 4.79 | 4.00 | -1.64% | 356,000 |
| Dec 16, 2025 | 4.80 | 4.95 | 4.70 | 4.87 | 4.07 | 1.46% | 401,800 |
| Dec 15, 2025 | 4.95 | 5.00 | 4.80 | 4.80 | 4.01 | -1.84% | 304,000 |
| Dec 12, 2025 | 4.78 | 5.00 | 4.56 | 4.89 | 4.09 | 1.87% | 480,500 |
| Dec 11, 2025 | 4.61 | 4.87 | 4.51 | 4.80 | 4.01 | 6.67% | 127,000 |
| Dec 10, 2025 | 4.41 | 4.71 | 4.40 | 4.50 | 3.76 | -4.66% | 300,500 |
| Dec 9, 2025 | 4.79 | 4.86 | 4.65 | 4.72 | 3.94 | -1.46% | 104,100 |
| Dec 8, 2025 | 4.78 | 4.85 | 4.55 | 4.79 | 4.00 | 0.42% | 403,400 |
| Dec 5, 2025 | 4.89 | 4.89 | 4.66 | 4.77 | 3.98 | -3.05% | 386,000 |
| Dec 4, 2025 | 4.88 | 4.99 | 4.86 | 4.92 | 4.11 | 0.41% | 1,013,200 |
| Dec 3, 2025 | 5.07 | 5.07 | 4.60 | 4.90 | 4.09 | 1.87% | 949,901 |
| Dec 2, 2025 | 5.08 | 5.08 | 4.80 | 4.81 | 4.02 | -2.43% | 179,199 |
| Dec 1, 2025 | 4.85 | 5.00 | 4.85 | 4.93 | 4.12 | 5.34% | 806,200 |
| Nov 28, 2025 | 4.80 | 4.84 | 4.48 | 4.68 | 3.91 | -2.50% | 216,000 |
| Nov 27, 2025 | 4.86 | 5.02 | 4.80 | 4.80 | 4.01 | -1.03% | 745,300 |
| Nov 26, 2025 | 4.61 | 4.88 | 4.49 | 4.85 | 4.05 | 2.54% | 1,246,230 |
| Nov 25, 2025 | 4.80 | 4.99 | 4.20 | 4.73 | 3.95 | -2.07% | 1,306,300 |
| Nov 24, 2025 | 4.87 | 4.93 | 4.83 | 4.83 | 4.03 | -0.41% | 143,600 |