China Suntien Green Energy Corporation Limited (HKG:0956)
Hong Kong · Delayed Price · Currency is HKD 4.400
+0.020 (0.46%)
Aug 12, 2025, 4:08 PM HKT
HKG:0956 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 4.33 | 4.42 | 4.33 | 4.40 | 4.40 | 0.46% | 934,000 |
| 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 |
| Jun 30, 2025 | 4.34 | 4.45 | 4.26 | 4.41 | 4.18 | 1.61% | 13,765,952 |
| Jun 27, 2025 | 4.40 | 4.45 | 4.30 | 4.34 | 4.11 | -2.03% | 9,375,410 |
| Jun 26, 2025 | 4.40 | 4.45 | 4.39 | 4.43 | 4.20 | 0.45% | 5,760,892 |
| Jun 25, 2025 | 4.43 | 4.44 | 4.38 | 4.41 | 4.18 | -0.45% | 8,669,711 |
| Jun 24, 2025 | 4.44 | 4.47 | 4.38 | 4.43 | 4.20 | 0.45% | 6,982,000 |
| Jun 23, 2025 | 4.30 | 4.43 | 4.20 | 4.41 | 4.18 | 0.92% | 5,794,964 |
| Jun 20, 2025 | 4.37 | 4.43 | 4.34 | 4.37 | 4.14 | - | 9,252,298 |
| Jun 19, 2025 | 4.49 | 4.49 | 4.33 | 4.37 | 4.14 | -2.67% | 8,729,000 |
| Jun 18, 2025 | 4.55 | 4.55 | 4.44 | 4.49 | 4.26 | -0.88% | 8,990,000 |
| Jun 17, 2025 | 4.58 | 4.58 | 4.48 | 4.53 | 4.29 | -0.88% | 6,998,065 |
| Jun 16, 2025 | 4.58 | 4.59 | 4.48 | 4.57 | 4.33 | 0.44% | 9,114,000 |
| Jun 13, 2025 | 4.37 | 4.56 | 4.37 | 4.55 | 4.31 | 3.41% | 13,226,000 |
| Jun 12, 2025 | 4.36 | 4.44 | 4.31 | 4.40 | 4.17 | 1.38% | 11,372,000 |
| Jun 11, 2025 | 4.25 | 4.36 | 4.25 | 4.34 | 4.11 | 1.40% | 8,182,000 |
| Jun 10, 2025 | 4.24 | 4.31 | 4.24 | 4.28 | 4.06 | - | 9,574,000 |
| Jun 9, 2025 | 4.28 | 4.32 | 4.20 | 4.28 | 4.06 | -0.70% | 9,471,000 |
| Jun 6, 2025 | 4.23 | 4.34 | 4.23 | 4.31 | 4.09 | 1.17% | 7,836,068 |
| Jun 5, 2025 | 4.25 | 4.29 | 4.19 | 4.26 | 4.04 | 0.24% | 5,295,000 |
| Jun 4, 2025 | 4.23 | 4.27 | 4.21 | 4.25 | 4.03 | 0.47% | 4,328,000 |
| Jun 3, 2025 | 4.14 | 4.25 | 4.12 | 4.23 | 4.01 | 3.93% | 8,075,000 |