China Suntien Green Energy Corporation Limited (HKG:0956)
Hong Kong · Delayed Price · Currency is HKD 4.250
-0.030 (-0.70%)
Sep 30, 2025, 4:08 PM HKT
HKG:0956 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 4.28 | 4.28 | 4.20 | 4.25 | 4.25 | -0.70% | 4,526,334 |
| Sep 29, 2025 | 4.25 | 4.33 | 4.25 | 4.28 | 4.28 | - | 3,344,000 |
| Sep 26, 2025 | 4.18 | 4.36 | 4.16 | 4.28 | 4.28 | 1.66% | 8,560,000 |
| Sep 25, 2025 | 4.20 | 4.23 | 4.15 | 4.21 | 4.21 | 0.24% | 4,593,000 |
| Sep 24, 2025 | 4.18 | 4.25 | 4.16 | 4.20 | 4.20 | 0.72% | 5,099,000 |
| Sep 23, 2025 | 4.15 | 4.22 | 4.13 | 4.17 | 4.17 | -0.48% | 8,523,000 |
| Sep 22, 2025 | 4.23 | 4.23 | 4.13 | 4.19 | 4.19 | -0.71% | 9,665,000 |
| Sep 19, 2025 | 4.28 | 4.29 | 4.22 | 4.22 | 4.22 | -0.94% | 8,482,000 |
| Sep 18, 2025 | 4.27 | 4.35 | 4.19 | 4.26 | 4.26 | -0.23% | 9,693,000 |
| Sep 17, 2025 | 4.33 | 4.33 | 4.24 | 4.27 | 4.27 | -1.16% | 11,117,000 |
| Sep 16, 2025 | 4.36 | 4.37 | 4.23 | 4.32 | 4.32 | -0.69% | 13,020,000 |
| Sep 15, 2025 | 4.49 | 4.49 | 4.34 | 4.35 | 4.35 | -2.03% | 4,074,000 |
| Sep 12, 2025 | 4.53 | 4.54 | 4.42 | 4.44 | 4.44 | -1.99% | 4,350,000 |
| Sep 11, 2025 | 4.45 | 4.54 | 4.40 | 4.53 | 4.53 | 1.80% | 8,031,000 |
| Sep 10, 2025 | 4.46 | 4.48 | 4.39 | 4.45 | 4.45 | 0.45% | 7,130,000 |
| Sep 9, 2025 | 4.55 | 4.55 | 4.41 | 4.43 | 4.43 | -1.56% | 4,410,707 |
| Sep 8, 2025 | 4.40 | 4.60 | 4.40 | 4.50 | 4.50 | 2.51% | 15,286,468 |
| Sep 5, 2025 | 4.26 | 4.43 | 4.18 | 4.39 | 4.39 | 4.77% | 15,326,984 |
| Sep 4, 2025 | 4.23 | 4.24 | 4.16 | 4.19 | 4.19 | -1.41% | 5,615,000 |
| Sep 3, 2025 | 4.27 | 4.29 | 4.23 | 4.25 | 4.25 | -0.47% | 4,696,000 |
| Sep 2, 2025 | 4.35 | 4.37 | 4.19 | 4.27 | 4.27 | -1.84% | 8,669,000 |
| Sep 1, 2025 | 4.32 | 4.37 | 4.27 | 4.35 | 4.35 | 0.23% | 6,206,000 |
| Aug 29, 2025 | 4.35 | 4.40 | 4.31 | 4.34 | 4.34 | 0.70% | 7,301,260 |
| Aug 28, 2025 | 4.39 | 4.43 | 4.25 | 4.31 | 4.31 | 1.89% | 21,135,000 |
| Aug 27, 2025 | 4.20 | 4.24 | 4.05 | 4.23 | 4.23 | -0.47% | 14,843,611 |
| Aug 26, 2025 | 4.30 | 4.31 | 4.22 | 4.25 | 4.25 | - | 3,533,000 |
| Aug 25, 2025 | 4.22 | 4.27 | 4.22 | 4.25 | 4.25 | 0.71% | 4,881,000 |
| Aug 22, 2025 | 4.19 | 4.24 | 4.18 | 4.22 | 4.22 | -0.24% | 5,384,000 |
| Aug 21, 2025 | 4.22 | 4.27 | 4.18 | 4.23 | 4.23 | 0.24% | 6,694,287 |
| Aug 20, 2025 | 4.19 | 4.23 | 4.16 | 4.22 | 4.22 | 0.24% | 4,524,000 |
| Aug 19, 2025 | 4.23 | 4.27 | 4.18 | 4.21 | 4.21 | -0.71% | 5,808,000 |
| Aug 18, 2025 | 4.29 | 4.30 | 4.22 | 4.24 | 4.24 | -0.70% | 4,926,000 |
| Aug 15, 2025 | 4.28 | 4.29 | 4.23 | 4.27 | 4.27 | 0.23% | 4,696,000 |
| Aug 14, 2025 | 4.35 | 4.39 | 4.23 | 4.26 | 4.26 | -2.52% | 7,203,493 |
| Aug 13, 2025 | 4.35 | 4.44 | 4.29 | 4.37 | 4.37 | -0.68% | 5,251,000 |
| Aug 12, 2025 | 4.33 | 4.42 | 4.33 | 4.40 | 4.40 | 0.46% | 4,170,000 |
| Aug 11, 2025 | 4.40 | 4.45 | 4.33 | 4.38 | 4.38 | -0.23% | 2,784,000 |
| Aug 8, 2025 | 4.30 | 4.40 | 4.30 | 4.39 | 4.39 | 1.15% | 3,931,999 |
| Aug 7, 2025 | 4.22 | 4.35 | 4.22 | 4.34 | 4.34 | 2.36% | 5,563,000 |
| Aug 6, 2025 | 4.24 | 4.28 | 4.20 | 4.24 | 4.24 | 0.24% | 3,634,000 |
| Aug 5, 2025 | 4.21 | 4.27 | 4.21 | 4.23 | 4.23 | 1.44% | 2,084,727 |
| Aug 4, 2025 | 4.20 | 4.20 | 4.12 | 4.17 | 4.17 | -0.95% | 5,407,000 |
| Aug 1, 2025 | 4.21 | 4.32 | 4.18 | 4.21 | 4.21 | 0.24% | 5,179,000 |
| Jul 31, 2025 | 4.31 | 4.31 | 4.13 | 4.20 | 4.20 | -2.55% | 13,333,000 |
| Jul 30, 2025 | 4.21 | 4.33 | 4.18 | 4.31 | 4.31 | 2.38% | 9,051,049 |
| Jul 29, 2025 | 4.20 | 4.23 | 4.15 | 4.21 | 4.21 | - | 5,368,000 |
| Jul 28, 2025 | 4.25 | 4.25 | 4.19 | 4.21 | 4.21 | -0.94% | 3,884,000 |
| Jul 25, 2025 | 4.23 | 4.29 | 4.23 | 4.25 | 4.25 | -0.47% | 6,571,000 |
| Jul 24, 2025 | 4.27 | 4.28 | 4.19 | 4.27 | 4.27 | 0.71% | 6,913,000 |
| Jul 23, 2025 | 4.30 | 4.34 | 4.21 | 4.24 | 4.24 | -0.93% | 9,632,000 |