China Suntien Green Energy Corporation Limited (HKG:0956)
Hong Kong · Delayed Price · Currency is HKD 4.460
+0.030 (0.68%)
Sep 10, 2025, 1:45 PM HKT
HKG:0956 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 4.55 | 4.55 | 4.45 | 4.47 | 4.47 | -0.67% | 2,124,000 |
| 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 |
| Jul 22, 2025 | 4.12 | 4.30 | 4.12 | 4.28 | 4.28 | 3.88% | 16,810,000 |
| Jul 21, 2025 | 4.09 | 4.12 | 4.06 | 4.12 | 4.12 | 0.73% | 20,987,000 |
| Jul 18, 2025 | 4.07 | 4.11 | 4.06 | 4.09 | 4.09 | 0.74% | 7,374,000 |
| Jul 17, 2025 | 4.07 | 4.08 | 4.03 | 4.06 | 4.06 | -0.25% | 7,069,000 |
| Jul 16, 2025 | 4.17 | 4.17 | 4.07 | 4.07 | 4.07 | -2.40% | 4,953,000 |
| Jul 15, 2025 | 4.14 | 4.19 | 4.11 | 4.17 | 4.17 | 0.24% | 5,174,000 |
| Jul 14, 2025 | 4.12 | 4.20 | 4.09 | 4.16 | 4.16 | 1.71% | 6,414,000 |
| Jul 11, 2025 | 4.08 | 4.14 | 4.07 | 4.09 | 4.09 | 0.25% | 6,918,755 |
| Jul 10, 2025 | 4.05 | 4.08 | 4.04 | 4.08 | 4.08 | 0.25% | 4,850,000 |
| Jul 9, 2025 | 4.07 | 4.12 | 4.06 | 4.07 | 4.07 | -0.25% | 4,665,000 |
| Jul 8, 2025 | 4.11 | 4.13 | 4.07 | 4.08 | 4.08 | -0.73% | 4,712,000 |
| Jul 7, 2025 | 4.05 | 4.11 | 4.00 | 4.11 | 4.11 | 0.74% | 14,139,000 |
| Jul 4, 2025 | 4.14 | 4.14 | 4.04 | 4.08 | 4.08 | -1.69% | 15,477,000 |
| Jul 3, 2025 | 4.22 | 4.23 | 4.12 | 4.15 | 4.15 | -0.72% | 7,318,928 |
| Jul 2, 2025 | 4.25 | 4.25 | 4.16 | 4.18 | 4.18 | -5.22% | 8,925,400 |