Zhejiang Tengy Environmental Technology Co., Ltd - 1527.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 01, 2025	1.96	1.96	1.96	1.96	1.96	0
November 28, 2025	1.96	1.96	1.96	1.96	1.96	0
November 27, 2025	2	2	2	2	2	0
November 26, 2025	2	2	2	2	2	0
November 25, 2025	2	2	2	2	2	0
November 24, 2025	2	2	2	2	2	5,000
November 21, 2025	1.97	1.97	1.97	1.97	1.97	2,000
November 20, 2025	2	2	2	2	2	0
November 19, 2025	1.95	2	2	2	1.95	7,600
November 18, 2025	2	2	2	2	2	0
November 17, 2025	2	2	2	2	2	0
November 14, 2025	2	2	2	2	2	1,400
November 13, 2025	2.08	2.08	2.08	2.08	2.08	8,600
November 12, 2025	2.08	2.08	2.08	2.08	2.08	3,400
November 11, 2025	2.06	2.06	2.06	2.06	2.06	0
November 10, 2025	2.04	2.04	2.04	2.04	2.04	0
November 07, 2025	2.04	2.04	2.04	2.04	2.04	0
November 06, 2025	1.98	2.04	2.04	2.04	1.98	36,000
November 05, 2025	1.97	1.98	1.98	1.98	1.97	2,400
November 04, 2025	2.02	2.02	2.02	2.02	2.02	0
November 03, 2025	1.98	2.02	2.02	2.02	1.98	3,400
October 31, 2025	1.96	1.98	1.98	1.98	1.96	13,000
October 30, 2025	1.99	1.99	1.99	1.99	1.99	200
October 28, 2025	1.97	1.98	1.98	1.98	1.96	13,800
October 27, 2025	2	1.99	1.99	2	1.99	11,000
October 24, 2025	2	2	2	2	2	0
October 23, 2025	1.9	1.98	1.98	2	1.82	54,200
October 22, 2025	2.06	2.06	2.06	2.06	2.06	10,000
October 21, 2025	2.06	2.06	2.06	2.06	2.06	6,000
October 20, 2025	2.06	2.06	2.06	2.06	2.06	2,600
October 17, 2025	2	1.96	1.96	2.12	1.94	117,600
October 16, 2025	2.14	2.14	2.14	2.14	2.12	15,000
October 15, 2025	2.16	2.16	2.16	2.16	2.16	0
October 14, 2025	2.2	2.16	2.16	2.2	2.15	29,200
October 13, 2025	2.24	2.23	2.23	2.24	2.2	58,600
October 10, 2025	2.23	2.28	2.28	2.28	2.23	11,400
October 09, 2025	2.31	2.31	2.31	2.31	2.31	0
October 08, 2025	2.37	2.36	2.36	2.37	2.36	400
October 06, 2025	2.37	2.37	2.37	2.37	2.37	0
October 03, 2025	2.28	2.37	2.37	2.37	2.28	99,200
October 02, 2025	2.26	2.3	2.3	2.31	2.25	10,000
September 30, 2025	2.3	2.27	2.27	2.3	2.27	9,000
September 29, 2025	2.37	2.35	2.37	2.37	2.27	4,600
September 26, 2025	2.34	2.35	2.35	2.35	2.34	11,000
September 25, 2025	2.24	2.24	2.24	2.24	2.24	5,000
September 24, 2025	2.24	2.24	2.24	2.24	2.24	0
September 23, 2025	2.24	2.24	2.24	2.24	2.24	0
September 22, 2025	2.28	2.24	2.24	2.3	2.23	42,200
September 19, 2025	2.28	2.28	2.28	2.28	2.28	1,000
September 18, 2025	2.32	2.28	2.28	2.32	2.25	15,200
September 17, 2025	2.32	2.32	2.32	2.32	2.32	39,000
September 16, 2025	2.32	2.32	2.32	2.32	2.31	35,400
September 15, 2025	2.33	2.33	2.33	2.33	2.33	10,200
September 12, 2025	2.31	2.31	2.31	2.31	2.31	0
September 11, 2025	2.36	2.33	2.33	2.36	2.34	35,400
September 10, 2025	2.23	2.35	2.35	2.38	2.23	71,200
September 09, 2025	2.22	2.22	2.22	2.22	2.22	0
September 08, 2025	2.21	2.21	2.21	2.21	2.2	15,600
September 05, 2025	2.18	2.2	2.2	2.2	2.18	8,800
September 04, 2025	2.19	2.2	2.2	2.2	2.19	41,800

Zhejiang Tengy Environmental Technology Co., Ltd (1527.HK) HKSE