Tsaker New Energy Tech Co., Limited - 1986.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.83	0.86	0.86	0.86	0.8	1.61M
August 15, 2025	0.84	0.84	0.84	0.84	0.79	783,500
August 14, 2025	0.84	0.82	0.82	0.84	0.79	663,440
August 13, 2025	0.81	0.83	0.83	0.83	0.8	488,328
August 12, 2025	0.8	0.8	0.8	0.8	0.79	250,500
August 11, 2025	0.79	0.8	0.8	0.8	0.77	416,500
August 08, 2025	0.8	0.8	0.8	0.81	0.78	116,000
August 07, 2025	0.78	0.8	0.8	0.8	0.77	94,500
August 06, 2025	0.79	0.78	0.78	0.79	0.77	91,500
August 05, 2025	0.8	0.79	0.79	0.8	0.77	116,000
August 04, 2025	0.78	0.79	0.79	0.79	0.78	6,000
August 01, 2025	0.78	0.79	0.79	0.79	0.78	39,000
July 31, 2025	0.79	0.79	0.79	0.79	0.77	554,000
July 30, 2025	0.79	0.79	0.79	0.8	0.78	129,500
July 29, 2025	0.78	0.79	0.79	0.79	0.78	76,000
July 28, 2025	0.8	0.78	0.78	0.8	0.78	220,500
July 25, 2025	0.79	0.8	0.8	0.8	0.78	404,500
July 24, 2025	0.83	0.8	0.8	0.83	0.78	1.61M
July 23, 2025	0.83	0.82	0.82	0.83	0.79	907,500
July 22, 2025	0.81	0.82	0.82	0.83	0.8	750,000
July 21, 2025	0.83	0.84	0.84	0.85	0.8	866,000
July 18, 2025	0.85	0.85	0.85	0.85	0.81	488,000
July 17, 2025	0.85	0.85	0.85	0.85	0.8	401,000
July 16, 2025	0.86	0.84	0.84	0.86	0.83	348,500
July 15, 2025	0.86	0.86	0.86	0.88	0.84	383,000
July 14, 2025	0.85	0.86	0.86	0.86	0.82	426,500
July 11, 2025	0.87	0.86	0.86	0.87	0.84	62,000
July 10, 2025	0.87	0.87	0.87	0.87	0.83	67,500
July 09, 2025	0.85	0.85	0.85	0.85	0.84	24,500
July 08, 2025	0.87	0.85	0.85	0.87	0.82	255,500
July 07, 2025	0.89	0.87	0.87	0.89	0.85	162,500
July 04, 2025	0.89	0.88	0.88	0.89	0.85	124,500
July 03, 2025	0.89	0.88	0.88	0.89	0.85	136,000
July 02, 2025	0.88	0.88	0.88	0.88	0.86	265,500
June 30, 2025	0.85	0.87	0.87	0.88	0.84	83,000
June 27, 2025	0.88	0.87	0.87	0.88	0.84	156,500
June 26, 2025	0.9	0.85	0.85	0.9	0.81	238,500
June 25, 2025	0.88	0.86	0.86	0.88	0.8	81,000
June 24, 2025	0.88	0.85	0.85	0.88	0.83	124,000
June 23, 2025	0.9	0.83	0.83	0.9	0.82	260,500
June 20, 2025	0.81	0.82	0.82	0.82	0.8	236,500
June 19, 2025	0.85	0.82	0.82	0.85	0.8	16,000
June 18, 2025	0.9	0.82	0.82	0.9	0.78	597,500
June 17, 2025	0.82	0.79	0.79	0.82	0.78	62,000
June 16, 2025	0.8	0.79	0.79	0.8	0.77	290,000
June 13, 2025	0.79	0.77	0.77	0.79	0.75	385,000
June 12, 2025	0.73	0.75	0.75	0.79	0.73	1.91M
June 11, 2025	0.7	0.71	0.71	0.72	0.7	365,000
June 10, 2025	0.71	0.71	0.71	0.71	0.69	471,500
June 09, 2025	0.71	0.71	0.71	0.71	0.71	0
June 06, 2025	0.71	0.71	0.71	0.71	0.71	0
June 05, 2025	0.69	0.71	0.71	0.72	0.69	18,500
June 04, 2025	0.72	0.72	0.72	0.72	0.69	254,500
June 03, 2025	0.71	0.72	0.72	0.72	0.69	119,500
June 02, 2025	0.69	0.71	0.71	0.71	0.68	22,000
May 30, 2025	0.71	0.72	0.72	0.72	0.68	50,000
May 29, 2025	0.68	0.71	0.71	0.71	0.68	50,000
May 28, 2025	0.71	0.71	0.71	0.71	0.68	10,000
May 27, 2025	0.71	0.71	0.71	0.71	0.71	0
May 26, 2025	0.68	0.71	0.71	0.71	0.68	126,000

Tsaker New Energy Tech Co., Limited (1986.HK) HKSE