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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	0.84	0.82	0.82	0.84	0.79	466,000
January 13, 2026	0.77	0.82	0.82	0.83	0.77	1.17M
January 12, 2026	0.8	0.78	0.78	0.8	0.77	1.02M
January 09, 2026	0.79	0.8	0.8	0.8	0.78	530,000
January 08, 2026	0.79	0.79	0.79	0.8	0.77	428,000
January 07, 2026	0.79	0.78	0.78	0.79	0.77	190,000
January 06, 2026	0.79	0.79	0.79	0.8	0.78	423,500
January 05, 2026	0.84	0.81	0.81	0.84	0.78	374,000
January 02, 2026	0.8	0.8	0.8	0.8	0.77	85,000
December 31, 2025	0.8	0.79	0.79	0.8	0.79	13,000
December 30, 2025	0.78	0.77	0.77	0.8	0.75	557,500
December 29, 2025	0.81	0.79	0.79	0.82	0.78	275,500
December 24, 2025	0.8	0.82	0.82	0.83	0.8	340,582
December 23, 2025	0.79	0.78	0.78	0.82	0.77	149,000
December 22, 2025	0.83	0.79	0.79	0.83	0.77	95,000
December 19, 2025	0.79	0.79	0.79	0.8	0.78	70,500
December 18, 2025	0.8	0.78	0.78	0.8	0.77	117,000
December 17, 2025	0.8	0.79	0.79	0.8	0.78	185,500
December 16, 2025	0.8	0.78	0.78	0.82	0.77	636,000
December 15, 2025	0.85	0.82	0.82	0.85	0.8	863,000
December 12, 2025	0.82	0.81	0.81	0.82	0.79	364,500
December 11, 2025	0.8	0.8	0.8	0.83	0.79	427,000
December 10, 2025	0.8	0.8	0.8	0.8	0.77	420,500
December 09, 2025	0.82	0.8	0.8	0.82	0.79	310,000
December 08, 2025	0.85	0.82	0.82	0.85	0.8	449,638
December 05, 2025	0.86	0.81	0.81	0.86	0.8	319,000
December 04, 2025	0.84	0.82	0.82	0.84	0.8	319,000
December 03, 2025	0.83	0.81	0.81	0.83	0.8	273,500
December 02, 2025	0.84	0.8	0.8	0.84	0.79	586,500
December 01, 2025	0.85	0.82	0.82	0.86	0.81	529,000
November 28, 2025	0.82	0.84	0.84	0.84	0.81	694,000
November 27, 2025	0.81	0.82	0.82	0.83	0.8	158,500
November 26, 2025	0.84	0.82	0.82	0.84	0.79	848,500
November 25, 2025	0.8	0.81	0.81	0.85	0.79	781,000
November 24, 2025	0.86	0.79	0.79	0.86	0.75	667,500
November 21, 2025	0.8	0.81	0.81	0.84	0.74	2.05M
November 20, 2025	0.83	0.79	0.79	0.87	0.77	1.68M
November 19, 2025	0.86	0.84	0.84	0.86	0.81	1.35M
November 18, 2025	0.93	0.83	0.83	0.93	0.82	4.95M
November 17, 2025	0.91	0.93	0.93	0.95	0.91	2.06M
November 14, 2025	0.92	0.91	0.91	0.93	0.9	2.39M
November 13, 2025	0.89	0.94	0.94	0.96	0.87	9.6M
November 12, 2025	0.89	0.85	0.85	0.92	0.83	4.45M
November 11, 2025	0.89	0.92	0.92	0.95	0.86	13.49M
November 10, 2025	0.8	0.83	0.83	0.87	0.8	3.45M
November 07, 2025	0.72	0.76	0.76	0.84	0.71	3.2M
November 06, 2025	0.72	0.72	0.72	0.72	0.68	770,000
November 05, 2025	0.72	0.7	0.7	0.72	0.68	378,000
November 04, 2025	0.73	0.71	0.71	0.73	0.7	340,500
November 03, 2025	0.73	0.72	0.72	0.73	0.71	74,000
October 31, 2025	0.74	0.72	0.72	0.74	0.71	1.03M
October 30, 2025	0.73	0.73	0.73	0.74	0.72	154,500
October 28, 2025	0.74	0.74	0.74	0.75	0.73	125,500
October 27, 2025	0.73	0.75	0.75	0.75	0.73	817,500
October 24, 2025	0.73	0.74	0.74	0.74	0.72	23,000
October 23, 2025	0.73	0.74	0.74	0.74	0.73	35,000
October 22, 2025	0.75	0.75	0.75	0.75	0.73	24,000
October 21, 2025	0.74	0.75	0.75	0.75	0.72	252,000
October 20, 2025	0.74	0.75	0.75	0.75	0.73	43,000
October 17, 2025	0.75	0.74	0.74	0.75	0.72	332,000

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