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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	0.83	0.8	0.8	0.83	0.77	16,000
September 05, 2025	0.82	0.78	0.78	0.82	0.76	97,000
September 04, 2025	0.84	0.8	0.8	0.84	0.8	1,000
September 03, 2025	0.8	0.8	0.8	0.8	0.76	105,000
September 02, 2025	0.8	0.8	0.8	0.8	0.78	5,000
September 01, 2025	0.79	0.8	0.8	0.8	0.78	216,500
August 29, 2025	0.79	0.79	0.79	0.79	0.76	27,000
August 28, 2025	0.79	0.79	0.79	0.79	0.77	158,000
August 27, 2025	0.8	0.8	0.8	0.8	0.75	350,000
August 26, 2025	0.79	0.8	0.8	0.8	0.73	1.17M
August 25, 2025	0.79	0.83	0.83	0.83	0.79	467,000
August 22, 2025	0.82	0.79	0.79	0.83	0.79	270,500
August 21, 2025	0.84	0.83	0.83	0.84	0.81	172,500
August 20, 2025	0.88	0.83	0.83	0.88	0.81	246,500
August 19, 2025	0.84	0.85	0.85	0.86	0.82	72,500
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

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