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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.89	0.77	0.77	0.89	0.77	7.58M
February 16, 2026	0.88	0.87	0.87	0.89	0.84	1.41M
February 13, 2026	0.94	0.91	0.91	0.94	0.89	506,000
February 12, 2026	0.98	0.94	0.94	0.98	0.91	729,500
February 11, 2026	0.96	0.94	0.94	0.98	0.93	410,500
February 10, 2026	0.97	0.95	0.95	0.97	0.93	547,000
February 09, 2026	0.96	0.96	0.96	0.98	0.94	614,000
February 06, 2026	0.92	0.97	0.97	0.98	0.89	4.47M
February 05, 2026	0.94	0.91	0.91	0.94	0.89	1.7M
February 04, 2026	0.94	0.94	0.94	0.95	0.91	177,000
February 03, 2026	0.88	0.94	0.94	0.94	0.88	289,500
February 02, 2026	0.96	0.9	0.9	0.96	0.88	1.74M
January 30, 2026	0.99	0.95	0.95	0.99	0.9	2.2M
January 29, 2026	0.88	0.98	0.98	1	0.88	10.69M
January 28, 2026	0.91	0.89	0.89	0.91	0.87	1.95M
January 27, 2026	0.92	0.89	0.89	0.93	0.87	1.9M
January 26, 2026	0.9	0.89	0.89	0.9	0.86	1.35M
January 23, 2026	0.9	0.9	0.9	0.96	0.89	2.93M
January 22, 2026	0.85	0.88	0.88	0.91	0.85	7.28M
January 21, 2026	0.79	0.84	0.84	0.86	0.78	1.75M
January 20, 2026	0.79	0.78	0.78	0.8	0.78	452,500
January 19, 2026	0.81	0.8	0.8	0.81	0.78	806,000
January 16, 2026	0.81	0.79	0.79	0.82	0.79	688,000
January 15, 2026	0.81	0.81	0.81	0.81	0.79	446,500
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

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