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

0.84

+0.01(+1.20%)

Updated at April 02 03:10PM

Currency In HKD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	0.85	0.84	0.84	0.85	0.82	117,000
April 01, 2026	0.84	0.83	0.83	0.85	0.82	795,000
March 31, 2026	0.88	0.83	0.83	0.89	0.81	2.48M
March 30, 2026	0.92	0.88	0.88	0.92	0.86	1.54M
March 27, 2026	0.85	0.89	0.89	0.89	0.85	949,000
March 26, 2026	0.89	0.87	0.87	0.89	0.84	678,500
March 25, 2026	0.84	0.87	0.87	0.9	0.82	500,000
March 24, 2026	0.82	0.84	0.84	0.85	0.82	184,000
March 23, 2026	0.85	0.82	0.82	0.85	0.81	634,000
March 20, 2026	0.89	0.84	0.84	0.89	0.83	706,500
March 19, 2026	0.93	0.89	0.89	0.93	0.87	271,000
March 18, 2026	0.88	0.92	0.92	0.93	0.87	2.92M
March 17, 2026	0.89	0.89	0.89	0.9	0.86	1.03M
March 16, 2026	0.88	0.88	0.88	0.91	0.84	1.74M
March 13, 2026	0.86	0.83	0.83	0.86	0.82	404,500
March 12, 2026	0.88	0.85	0.85	0.88	0.82	842,000
March 11, 2026	0.88	0.85	0.85	0.92	0.85	2.57M
March 10, 2026	0.81	0.83	0.83	0.84	0.78	1.38M
March 09, 2026	0.77	0.77	0.77	0.79	0.77	1M
March 06, 2026	0.78	0.78	0.78	0.78	0.76	184,000
March 05, 2026	0.78	0.77	0.77	0.78	0.76	331,500
March 04, 2026	0.76	0.76	0.76	0.77	0.75	710,500
March 03, 2026	0.79	0.77	0.77	0.79	0.75	1.56M
March 02, 2026	0.8	0.78	0.78	0.81	0.78	827,000
February 27, 2026	0.79	0.81	0.81	0.81	0.79	896,000
February 26, 2026	0.81	0.8	0.8	0.83	0.79	1.83M
February 25, 2026	0.79	0.82	0.82	0.82	0.79	2.1M
February 24, 2026	0.79	0.8	0.8	0.8	0.78	716,000
February 23, 2026	0.8	0.8	0.8	0.8	0.78	2.05M
February 20, 2026	0.89	0.77	0	0.89	0.77	7.58M
February 16, 2026	0.88	0.87	0	0.89	0.84	1.41M
February 13, 2026	0.94	0.91	0	0.94	0.89	506,000
February 12, 2026	0.98	0.94	0	0.98	0.91	729,500
February 11, 2026	0.96	0.94	0	0.98	0.93	410,500
February 10, 2026	0.97	0.95	0	0.97	0.93	547,000
February 09, 2026	0.96	0.96	0	0.98	0.94	614,000
February 06, 2026	0.92	0.97	0	0.98	0.89	4.53M
February 05, 2026	0.94	0.91	0	0.94	0.89	1.7M
February 04, 2026	0.94	0.94	0	0.95	0.91	177,000
February 03, 2026	0.88	0.94	0	0.94	0.88	289,500
February 02, 2026	0.96	0.9	0	0.96	0.88	1.74M
January 30, 2026	0.99	0.95	0	0.99	0.9	2.2M
January 29, 2026	0.88	0.98	0	1	0.88	10.69M
January 28, 2026	0.91	0.89	0	0.91	0.87	1.95M
January 27, 2026	0.92	0.89	0	0.93	0.87	1.9M
January 26, 2026	0.9	0.89	0	0.9	0.86	1.35M
January 23, 2026	0.9	0.9	0	0.96	0.89	2.93M
January 22, 2026	0.85	0.88	0	0.91	0.85	7.28M
January 21, 2026	0.79	0.84	0	0.86	0.78	1.8M
January 20, 2026	0.79	0.78	0	0.8	0.78	452,500
January 19, 2026	0.81	0.8	0	0.81	0.78	806,000
January 16, 2026	0.81	0.79	0	0.82	0.79	688,000
January 15, 2026	0.81	0.81	0	0.81	0.79	446,500
January 14, 2026	0.84	0.82	0	0.84	0.79	466,000
January 13, 2026	0.77	0.82	0	0.83	0.77	1.17M
January 12, 2026	0.8	0.78	0	0.8	0.77	1.02M
January 09, 2026	0.79	0.8	0	0.8	0.78	530,000
January 08, 2026	0.79	0.79	0	0.8	0.77	428,000
January 07, 2026	0.79	0.78	0	0.79	0.77	190,000
January 06, 2026	0.79	0.79	0	0.8	0.78	423,500