China Suntien Green Energy Corporation Limited (HKG:0956)
Hong Kong · Delayed Price · Currency is HKD 4.440
-0.100 (-2.20%)
Nov 21, 2025, 11:56 AM HKT
HKG:0956 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 4.55 | 4.55 | 4.48 | 4.50 | - | -1.10% | 1,124,000 |
| Nov 19, 2025 | 4.50 | 4.57 | 4.50 | 4.55 | 4.55 | 1.11% | 4,292,000 |
| Nov 18, 2025 | 4.68 | 4.68 | 4.47 | 4.50 | 4.50 | -3.02% | 8,048,500 |
| Nov 17, 2025 | 4.59 | 4.66 | 4.52 | 4.64 | 4.64 | 1.09% | 6,531,000 |
| Nov 14, 2025 | 4.56 | 4.68 | 4.55 | 4.59 | 4.59 | -0.43% | 3,797,500 |
| Nov 13, 2025 | 4.57 | 4.65 | 4.55 | 4.61 | 4.61 | -0.22% | 2,460,208 |
| Nov 12, 2025 | 4.64 | 4.67 | 4.62 | 4.62 | 4.62 | -0.22% | 3,065,138 |
| Nov 11, 2025 | 4.61 | 4.63 | 4.55 | 4.63 | 4.63 | 0.43% | 2,861,000 |
| Nov 10, 2025 | 4.68 | 4.72 | 4.61 | 4.61 | 4.61 | -1.91% | 4,886,001 |
| Nov 7, 2025 | 4.70 | 4.78 | 4.65 | 4.70 | 4.70 | -0.84% | 3,374,858 |
| Nov 6, 2025 | 4.67 | 4.77 | 4.64 | 4.74 | 4.74 | 1.50% | 11,867,000 |
| Nov 5, 2025 | 4.56 | 4.70 | 4.44 | 4.67 | 4.67 | 1.97% | 14,177,970 |
| Nov 4, 2025 | 4.43 | 4.64 | 4.43 | 4.58 | 4.58 | 3.39% | 10,548,000 |
| Nov 3, 2025 | 4.38 | 4.47 | 4.33 | 4.43 | 4.43 | 1.84% | 3,619,088 |
| Oct 31, 2025 | 4.47 | 4.47 | 4.34 | 4.35 | 4.35 | -3.12% | 7,875,209 |
| Oct 30, 2025 | 4.48 | 4.51 | 4.40 | 4.49 | 4.49 | 1.35% | 6,328,009 |
| Oct 28, 2025 | 4.41 | 4.50 | 4.40 | 4.43 | 4.43 | -0.67% | 3,340,920 |
| Oct 27, 2025 | 4.41 | 4.52 | 4.37 | 4.46 | 4.46 | 1.36% | 7,973,400 |
| Oct 24, 2025 | 4.36 | 4.43 | 4.36 | 4.40 | 4.40 | 0.23% | 3,397,000 |
| Oct 23, 2025 | 4.37 | 4.41 | 4.33 | 4.39 | 4.39 | - | 5,719,731 |
| Oct 22, 2025 | 4.40 | 4.42 | 4.35 | 4.39 | 4.39 | -1.13% | 2,071,040 |
| Oct 21, 2025 | 4.37 | 4.45 | 4.36 | 4.44 | 4.44 | 2.30% | 4,719,000 |
| Oct 20, 2025 | 4.36 | 4.38 | 4.29 | 4.34 | 4.34 | -0.69% | 9,213,000 |
| Oct 17, 2025 | 4.45 | 4.46 | 4.33 | 4.37 | 4.37 | -1.58% | 5,341,858 |
| Oct 16, 2025 | 4.38 | 4.45 | 4.34 | 4.44 | 4.44 | 1.60% | 5,145,952 |
| Oct 15, 2025 | 4.36 | 4.39 | 4.32 | 4.37 | 4.37 | 0.69% | 4,437,000 |
| Oct 14, 2025 | 4.35 | 4.39 | 4.31 | 4.34 | 4.34 | - | 4,884,000 |
| Oct 13, 2025 | 4.22 | 4.34 | 4.17 | 4.34 | 4.34 | 1.64% | 8,101,383 |
| Oct 10, 2025 | 4.25 | 4.31 | 4.22 | 4.27 | 4.27 | - | 6,019,581 |
| Oct 9, 2025 | 4.19 | 4.28 | 4.19 | 4.27 | 4.27 | 1.91% | 10,244,000 |
| Oct 8, 2025 | 4.19 | 4.20 | 4.14 | 4.19 | 4.19 | -0.48% | 3,180,129 |
| Oct 6, 2025 | 4.27 | 4.27 | 4.19 | 4.21 | 4.21 | -0.94% | 1,517,000 |
| Oct 3, 2025 | 4.24 | 4.29 | 4.20 | 4.25 | 4.25 | 0.24% | 1,654,357 |
| Oct 2, 2025 | 4.26 | 4.27 | 4.22 | 4.24 | 4.24 | -0.24% | 2,296,763 |
| Sep 30, 2025 | 4.28 | 4.28 | 4.20 | 4.25 | 4.25 | -0.70% | 4,523,334 |
| 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% | 8,553,000 |
| 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% | 5,095,000 |
| Sep 23, 2025 | 4.15 | 4.22 | 4.13 | 4.17 | 4.17 | -0.48% | 8,519,000 |
| Sep 22, 2025 | 4.23 | 4.23 | 4.13 | 4.19 | 4.19 | -0.71% | 9,661,000 |
| Sep 19, 2025 | 4.28 | 4.29 | 4.22 | 4.22 | 4.22 | -0.94% | 8,472,000 |
| Sep 18, 2025 | 4.27 | 4.35 | 4.19 | 4.26 | 4.26 | -0.23% | 9,692,000 |
| Sep 17, 2025 | 4.33 | 4.33 | 4.24 | 4.27 | 4.27 | -1.16% | 11,097,000 |
| Sep 16, 2025 | 4.36 | 4.37 | 4.23 | 4.32 | 4.32 | -0.69% | 12,969,000 |
| 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% | 8,013,000 |
| Sep 10, 2025 | 4.46 | 4.48 | 4.39 | 4.45 | 4.45 | 0.45% | 7,125,000 |
| Sep 9, 2025 | 4.55 | 4.55 | 4.41 | 4.43 | 4.43 | -1.56% | 4,403,707 |