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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	2.08	2.12	2.12	2.12	2.08	14,200
September 02, 2025	2.1	2.07	2.07	2.1	2.07	19,800
September 01, 2025	2.09	2.1	2.1	2.18	2.05	68,000
August 29, 2025	2.19	2.19	2.19	2.19	2.18	6,400
August 28, 2025	2.15	2.15	2.15	2.16	2.14	67,600
August 27, 2025	2.1	2.13	2.13	2.13	2.1	63,400
August 26, 2025	2.1	2.1	2.1	2.22	2.1	127,400
August 25, 2025	2.09	2.09	2.09	2.09	2.09	2,400
August 22, 2025	2.1	2.09	2.09	2.1	2.09	53,200
August 21, 2025	2.1	2.1	2.1	2.1	2.08	13,000
August 20, 2025	2.1	2.1	2.1	2.1	2.09	63,800
August 19, 2025	2.1	2.09	2.09	2.1	2.09	61,200
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

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