China Suntien Green Energy Corporation Limited (0956.HK) HKSE
3.84
-0.03(-0.78%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
3.84
-0.03(-0.78%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 3.88 | 3.84 | 3.84 | 3.92 | 3.82 | 6.64M |
| April 01, 2026 | 3.96 | 3.87 | 3.87 | 4 | 3.86 | 8.92M |
| March 31, 2026 | 4.06 | 3.91 | 3.91 | 4.06 | 3.9 | 11.76M |
| March 30, 2026 | 4.15 | 4.06 | 4.06 | 4.21 | 4.04 | 8.65M |
| March 27, 2026 | 4.13 | 4.21 | 4.21 | 4.23 | 4.08 | 7.71M |
| March 26, 2026 | 4.47 | 4.12 | 4.12 | 4.47 | 4.12 | 16.03M |
| March 25, 2026 | 4.44 | 4.44 | 4.44 | 4.53 | 4.28 | 12.05M |
| March 24, 2026 | 4.35 | 4.38 | 4.38 | 4.42 | 4.3 | 8.24M |
| March 23, 2026 | 4.39 | 4.32 | 4.32 | 4.39 | 4.25 | 11.44M |
| March 20, 2026 | 4.39 | 4.36 | 4.36 | 4.46 | 4.32 | 6.18M |
| March 19, 2026 | 4.49 | 4.4 | 4.4 | 4.49 | 4.36 | 5.9M |
| March 18, 2026 | 4.49 | 4.43 | 4.43 | 4.55 | 4.35 | 11.46M |
| March 17, 2026 | 4.52 | 4.47 | 4.47 | 4.59 | 4.42 | 10.56M |
| March 16, 2026 | 4.56 | 4.53 | 4.53 | 4.64 | 4.48 | 11.13M |
| March 13, 2026 | 4.64 | 4.56 | 4.56 | 4.66 | 4.48 | 16.52M |
| March 12, 2026 | 4.37 | 4.59 | 4.59 | 4.6 | 4.37 | 25.31M |
| March 11, 2026 | 4.28 | 4.42 | 4.42 | 4.42 | 4.24 | 10.05M |
| March 10, 2026 | 4.3 | 4.29 | 4.29 | 4.33 | 4.27 | 1.16M |
| March 09, 2026 | 4.38 | 4.34 | 4.34 | 4.38 | 4.22 | 12.2M |
| March 06, 2026 | 4.26 | 4.32 | 4.32 | 4.33 | 4.23 | 9.35M |
| March 05, 2026 | 4.26 | 4.25 | 4.25 | 4.36 | 4.23 | 14.52M |
| March 04, 2026 | 4.35 | 4.21 | 4.21 | 4.35 | 4.17 | 10.91M |
| March 03, 2026 | 4.27 | 4.29 | 4.29 | 4.48 | 4.24 | 35.73M |
| March 02, 2026 | 4.2 | 4.25 | 4.25 | 4.27 | 4.16 | 8.16M |
| February 27, 2026 | 4.06 | 4.2 | 4.2 | 4.2 | 4.05 | 7.09M |
| February 26, 2026 | 4.1 | 4.08 | 4.08 | 4.14 | 4.07 | 2.23M |
| February 25, 2026 | 4.15 | 4.13 | 4.13 | 4.21 | 4.1 | 3.74M |
| February 24, 2026 | 4.06 | 4.14 | 4.14 | 4.14 | 4.06 | 3.29M |
| February 23, 2026 | 4.11 | 4.12 | 4.12 | 4.13 | 4.08 | 624,000 |
| February 20, 2026 | 4.08 | 4.06 | 0 | 4.09 | 4.04 | 922,000 |
| February 16, 2026 | 4.08 | 4.08 | 0 | 4.1 | 4.05 | 918,000 |
| February 13, 2026 | 4.11 | 4.05 | 0 | 4.12 | 4.04 | 4.84M |
| February 12, 2026 | 4.16 | 4.15 | 0 | 4.19 | 4.12 | 6.31M |
| February 11, 2026 | 4.12 | 4.16 | 0 | 4.18 | 4.07 | 5.38M |
| February 10, 2026 | 4.14 | 4.09 | 0 | 4.15 | 4.09 | 4.3M |
| February 09, 2026 | 4.15 | 4.14 | 0 | 4.17 | 4.12 | 3.27M |
| February 06, 2026 | 4.11 | 4.15 | 0 | 4.18 | 4.06 | 4.56M |
| February 05, 2026 | 4.11 | 4.15 | 0 | 4.16 | 4.1 | 3.59M |
| February 04, 2026 | 4.05 | 4.16 | 0 | 4.18 | 4.05 | 6.39M |
| February 03, 2026 | 4.09 | 4.08 | 0 | 4.12 | 4.06 | 8.62M |
| February 02, 2026 | 4.01 | 4.04 | 0 | 4.09 | 3.99 | 7.37M |
| January 30, 2026 | 4.11 | 4.01 | 0 | 4.16 | 4.01 | 19.66M |
| January 29, 2026 | 4.09 | 4.14 | 0 | 4.18 | 4.07 | 6.8M |
| January 28, 2026 | 4 | 4.09 | 0 | 4.1 | 3.99 | 8.13M |
| January 27, 2026 | 3.94 | 4.01 | 0 | 4.04 | 3.94 | 7.83M |
| January 26, 2026 | 3.89 | 3.96 | 0 | 3.99 | 3.89 | 8.71M |
| January 23, 2026 | 3.93 | 3.87 | 0 | 3.93 | 3.87 | 4.34M |
| January 22, 2026 | 3.88 | 3.9 | 0 | 3.94 | 3.87 | 7.2M |
| January 21, 2026 | 3.88 | 3.88 | 0 | 3.88 | 3.85 | 2.98M |
| January 20, 2026 | 3.82 | 3.88 | 0 | 3.89 | 3.82 | 3.96M |
| January 19, 2026 | 3.83 | 3.82 | 0 | 3.91 | 3.82 | 8.53M |
| January 16, 2026 | 3.85 | 3.84 | 0 | 3.89 | 3.8 | 9.43M |
| January 15, 2026 | 3.88 | 3.85 | 0 | 3.92 | 3.82 | 11.88M |
| January 14, 2026 | 3.92 | 3.88 | 0 | 3.94 | 3.86 | 13.01M |
| January 13, 2026 | 3.93 | 3.9 | 0 | 3.98 | 3.89 | 8.57M |
| January 12, 2026 | 3.99 | 3.93 | 0 | 3.99 | 3.9 | 6.95M |
| January 09, 2026 | 4 | 3.97 | 0 | 4.01 | 3.94 | 5.43M |
| January 08, 2026 | 4 | 3.98 | 0 | 4 | 3.96 | 5.21M |
| January 07, 2026 | 4.02 | 3.96 | 0 | 4.07 | 3.96 | 4.83M |
| January 06, 2026 | 4.01 | 4.02 | 0 | 4.05 | 3.99 | 4.1M |