Zhejiang Tengy Environmental Technology Co., Ltd (1527.HK) HKSE
1.96
+0.06(+3.16%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.96
+0.06(+3.16%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 11, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.95 | 35,800 |
| March 10, 2026 | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | 800 |
| March 05, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 2,000 |
| March 04, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 5,400 |
| March 03, 2026 | 2 | 2 | 2 | 2 | 2 | 0 |
| March 02, 2026 | 2 | 2 | 2 | 2 | 2 | 16,400 |
| February 27, 2026 | 2 | 2 | 2 | 2 | 2 | 400 |
| February 26, 2026 | 2 | 2 | 2 | 2 | 2 | 0 |
| February 25, 2026 | 2 | 2 | 2 | 2 | 2 | 0 |
| February 24, 2026 | 2.12 | 2 | 2 | 2.12 | 1.97 | 5,800 |
| February 23, 2026 | 2.1 | 1.97 | 1.97 | 2.12 | 1.97 | 48,000 |
| February 20, 2026 | 1.88 | 2.12 | 0 | 2.13 | 1.88 | 164,600 |
| February 16, 2026 | 1.89 | 1.89 | 0 | 1.89 | 1.89 | 0 |
| February 13, 2026 | 1.86 | 1.89 | 0 | 1.89 | 1.86 | 200 |
| February 12, 2026 | 2 | 2 | 0 | 2 | 2 | 0 |
| February 11, 2026 | 2 | 2 | 0 | 2 | 2 | 0 |
| February 10, 2026 | 2 | 2 | 0 | 2 | 2 | 0 |
| February 09, 2026 | 1.98 | 2 | 0 | 2 | 1.98 | 363,800 |
| February 06, 2026 | 1.97 | 1.97 | 0 | 1.97 | 1.97 | 100,000 |
| February 05, 2026 | 1.98 | 1.98 | 0 | 1.98 | 1.98 | 0 |
| February 04, 2026 | 1.98 | 1.98 | 0 | 1.98 | 1.98 | 0 |
| February 03, 2026 | 1.98 | 1.98 | 0 | 1.98 | 1.98 | 0 |
| February 02, 2026 | 1.98 | 1.98 | 0 | 1.98 | 1.98 | 600 |
| January 30, 2026 | 1.93 | 1.93 | 0 | 1.93 | 1.93 | 200 |
| January 29, 2026 | 1.95 | 1.94 | 0 | 1.95 | 1.94 | 1,200 |
| January 28, 2026 | 1.96 | 1.96 | 0 | 1.96 | 1.96 | 0 |
| January 27, 2026 | 1.96 | 1.96 | 0 | 1.96 | 1.96 | 0 |
| January 26, 2026 | 1.97 | 1.96 | 0 | 1.97 | 1.96 | 112,000 |
| January 23, 2026 | 2.04 | 2.04 | 0 | 2.04 | 2.04 | 0 |
| January 22, 2026 | 2.05 | 2.05 | 0 | 2.05 | 2.05 | 171,400 |
| January 21, 2026 | 2.05 | 2.05 | 0 | 2.05 | 2.05 | 5,000 |
| January 20, 2026 | 2.05 | 2.05 | 0 | 2.05 | 2.05 | 0 |
| January 19, 2026 | 2.05 | 2.05 | 0 | 2.05 | 2.05 | 9,400 |
| January 16, 2026 | 2.05 | 2.05 | 0 | 2.05 | 2.05 | 1,600 |
| January 15, 2026 | 2.07 | 2.07 | 0 | 2.07 | 2.07 | 6,800 |
| January 14, 2026 | 2.06 | 2.06 | 0 | 2.06 | 2.06 | 0 |
| January 13, 2026 | 2.01 | 2.09 | 0 | 2.09 | 2.01 | 24,400 |
| January 12, 2026 | 1.95 | 1.95 | 0 | 1.95 | 1.95 | 0 |
| January 09, 2026 | 1.95 | 1.95 | 0 | 1.95 | 1.95 | 8,000 |
| January 08, 2026 | 1.99 | 1.95 | 0 | 1.99 | 1.95 | 11,000 |
| January 07, 2026 | 1.99 | 1.95 | 0 | 1.99 | 1.95 | 10,600 |
| January 06, 2026 | 2 | 2 | 0 | 2 | 2 | 17,600 |
| January 05, 2026 | 1.98 | 1.98 | 0 | 2.01 | 1.98 | 143,600 |
| January 02, 2026 | 1.95 | 1.95 | 0 | 1.95 | 1.95 | 0 |
| December 31, 2025 | 1.95 | 1.95 | 0 | 1.95 | 1.95 | 0 |
| December 30, 2025 | 1.84 | 1.97 | 0 | 1.97 | 1.84 | 42,400 |
| December 29, 2025 | 1.95 | 1.94 | 0 | 1.96 | 1.82 | 21,000 |
| December 24, 2025 | 1.96 | 1.96 | 0 | 1.96 | 1.96 | 0 |
| December 23, 2025 | 1.82 | 1.96 | 0 | 1.96 | 1.82 | 600 |
| December 22, 2025 | 1.96 | 1.96 | 0 | 1.96 | 1.96 | 0 |
| December 19, 2025 | 1.96 | 1.96 | 0 | 1.96 | 1.96 | 0 |
| December 18, 2025 | 1.96 | 1.96 | 0 | 1.96 | 1.96 | 0 |
| December 17, 2025 | 1.9 | 2 | 0 | 2 | 1.9 | 20,200 |
| December 16, 2025 | 1.9 | 1.9 | 0 | 1.9 | 1.9 | 0 |
| December 15, 2025 | 1.9 | 1.86 | 0 | 1.9 | 1.85 | 25,200 |
| December 12, 2025 | 1.9 | 1.9 | 0 | 1.9 | 1.9 | 0 |
| December 11, 2025 | 1.9 | 1.9 | 0 | 1.9 | 1.9 | 800 |
| December 10, 2025 | 1.9 | 1.9 | 0 | 1.9 | 1.9 | 0 |
| December 09, 2025 | 1.9 | 1.9 | 0 | 1.9 | 1.9 | 3,000 |
| December 08, 2025 | 1.82 | 1.9 | 0 | 1.9 | 1.82 | 3,800 |