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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2.09	2.09	2.09	2.09	2.09	25,600
August 15, 2025	2.08	2.09	2.09	2.11	2.08	617,600
August 14, 2025	2.14	2.1	2.1	2.14	2.09	366,400
August 13, 2025	2.1	2.1	2.1	2.21	2.1	246,800
August 12, 2025	2.1	2.1	2.1	2.13	2.1	91,000
August 11, 2025	2.1	2.11	2.11	2.11	2.1	126,200
August 08, 2025	2.17	2.1	2.1	2.17	2.09	54,600
August 07, 2025	2.12	2.17	2.17	2.17	2.06	215,400
August 06, 2025	2.18	2.18	2.18	2.18	2.18	400
August 05, 2025	2.11	2.18	2.18	2.18	2.11	207,200
August 04, 2025	2.1	2.11	2.11	2.11	2.1	27,400
August 01, 2025	2.11	2.11	2.11	2.11	2.06	38,200
July 31, 2025	2.15	2.12	2.12	2.15	2.12	4,000
July 30, 2025	2.11	2.15	2.15	2.15	2.11	24,600
July 29, 2025	2.22	2.15	2.15	2.22	2.1	49,400
July 28, 2025	2.34	2.34	2.34	2.34	2.34	0
July 25, 2025	2.23	2.34	2.34	2.35	2.2	65,000
July 24, 2025	2.35	2.36	2.36	2.4	2.22	223,000
July 23, 2025	2.26	2.36	2.36	2.38	2.26	157,800
July 22, 2025	2.14	2.27	2.27	2.27	2.14	109,000
July 21, 2025	2.01	2.11	2.11	2.11	2.01	90,800
July 18, 2025	2.4	1.99	1.99	2.4	1.94	368,200
July 17, 2025	2.33	2.27	2.27	2.33	2.09	184,800
July 16, 2025	2.22	2.22	2.22	2.35	2.02	533,600
July 15, 2025	1.74	2.19	2.19	2.6	1.74	2.93M
July 14, 2025	1.48	1.6	1.6	1.67	1.48	289,000
July 11, 2025	1.46	1.48	1.48	1.48	1.46	20,000
July 10, 2025	1.39	1.39	1.39	1.39	1.39	0
July 09, 2025	1.39	1.39	1.39	1.39	1.39	0
July 08, 2025	1.39	1.39	1.39	1.39	1.39	0
July 07, 2025	1.37	1.39	1.39	1.39	1.37	800
July 04, 2025	1.43	1.41	1.41	1.46	1.41	75,600
July 03, 2025	1.4	1.4	1.4	1.4	1.4	0
July 02, 2025	1.4	1.4	1.4	1.4	1.4	200
June 30, 2025	1.41	1.41	1.41	1.41	1.41	21,800
June 27, 2025	1.45	1.38	1.38	1.49	1.38	67,000
June 26, 2025	1.44	1.44	1.44	1.44	1.44	0
June 25, 2025	1.33	1.44	1.44	1.44	1.3	103,200
June 24, 2025	1.35	1.43	1.43	1.43	1.35	5,000
June 23, 2025	1.4	1.4	1.4	1.4	1.31	194,600
June 20, 2025	1.46	1.45	1.45	1.46	1.33	5,000
June 19, 2025	1.47	1.47	1.47	1.47	1.47	0
June 18, 2025	1.48	1.48	1.48	1.48	1.48	13,800
June 17, 2025	1.42	1.48	1.48	1.49	1.41	21,400
June 16, 2025	1.38	1.38	1.38	1.38	1.38	3,000
June 13, 2025	1.35	1.35	1.35	1.35	1.35	0
June 12, 2025	1.35	1.35	1.35	1.35	1.35	0
June 11, 2025	1.26	1.35	1.35	1.35	1.26	6,400
June 10, 2025	1.3	1.3	1.3	1.3	1.3	0
June 09, 2025	1.16	1.3	1.3	1.3	1.14	15,200
June 06, 2025	1.28	1.28	1.28	1.28	1.28	0
June 05, 2025	1.28	1.28	1.28	1.28	1.28	0
June 04, 2025	1.28	1.28	1.28	1.28	1.28	0
June 03, 2025	1.18	1.28	1.28	1.28	1.1	5,800
June 02, 2025	1.27	1.27	1.27	1.27	1.27	0
May 30, 2025	1.23	1.27	1.27	1.27	1.21	137,000
May 29, 2025	1.31	1.26	1.26	1.31	1.26	29,200
May 28, 2025	1.31	1.31	1.31	1.31	1.31	1,000
May 27, 2025	1.3	1.31	1.31	1.31	1.3	109,000
May 26, 2025	1.31	1.31	1.31	1.31	1.31	3,400

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