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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	0.77	0.76	0.76	0.78	0.76	104,000
October 15, 2025	0.77	0.77	0.77	0.77	0.74	902,772
October 14, 2025	0.76	0.77	0.77	0.81	0.74	633,000
October 13, 2025	0.75	0.75	0.75	0.77	0.73	885,500
October 10, 2025	0.75	0.77	0.77	0.77	0.75	163,500
October 09, 2025	0.78	0.77	0.77	0.78	0.76	42,500
October 08, 2025	0.79	0.77	0.77	0.79	0.76	32,500
October 06, 2025	0.79	0.78	0.78	0.79	0.76	248,500
October 03, 2025	0.8	0.78	0.78	0.8	0.77	30,000
October 02, 2025	0.77	0.79	0.79	0.79	0.77	386,000
September 30, 2025	0.79	0.77	0.77	0.79	0.76	212,500
September 29, 2025	0.79	0.79	0.79	0.79	0.75	179,000
September 26, 2025	0.79	0.77	0.77	0.79	0.75	68,500
September 25, 2025	0.78	0.77	0.77	0.79	0.77	167,000
September 24, 2025	0.8	0.79	0.79	0.8	0.76	72,500
September 23, 2025	0.8	0.79	0.79	0.8	0.75	62,000
September 22, 2025	0.79	0.79	0.79	0.79	0.72	343,000
September 19, 2025	0.79	0.79	0.79	0.79	0.77	45,000
September 18, 2025	0.82	0.8	0.8	0.82	0.78	28,500
September 17, 2025	0.8	0.8	0.8	0.8	0.8	0
September 16, 2025	0.83	0.79	0.79	0.83	0.77	133,773
September 15, 2025	0.83	0.81	0.79	0.83	0.78	38,000
September 12, 2025	0.84	0.81	0.79	0.84	0.78	145,500
September 11, 2025	0.8	0.81	0.79	0.83	0.78	352,500
September 10, 2025	0.8	0.8	0.78	0.8	0.79	39,500
September 09, 2025	0.8	0.8	0.78	0.82	0.78	713,500

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