Zhejiang Tengy Environmental Technology Co., Ltd (HKG:1527)
Hong Kong · Delayed Price · Currency is HKD 1.980
+0.080 (4.21%)
Apr 2, 2026, 1:47 PM HKT
HKG:1527 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.91 | 2.03 | 1.91 | 1.98 | 1.98 | 4.21% | 25,000 |
| Apr 1, 2026 | 1.94 | 1.95 | 1.90 | 1.90 | 1.90 | -0.52% | 42,400 |
| Mar 31, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Mar 30, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | 1,000 |
| Mar 27, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.53% | - |
| Mar 26, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Mar 25, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Mar 24, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Mar 23, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.55% | 1,600 |
| Mar 20, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | 10,600 |
| Mar 19, 2026 | 2.00 | 2.00 | 1.93 | 1.93 | 1.93 | 1.58% | 204,800 |
| Mar 18, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Mar 17, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -3.06% | 1,400 |
| Mar 16, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Mar 13, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Mar 12, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Mar 11, 2026 | 1.96 | 1.96 | 1.95 | 1.96 | 1.96 | 3.16% | 35,800 |
| Mar 10, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -2.56% | 800 |
| Mar 9, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Mar 6, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Mar 5, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.51% | 2,000 |
| Mar 4, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -2.00% | 9,600 |
| Mar 3, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Mar 2, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 16,400 |
| Feb 27, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 400 |
| Feb 26, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Feb 25, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Feb 24, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.52% | - |
| Feb 23, 2026 | 2.10 | 2.12 | 1.97 | 1.97 | 1.97 | -7.08% | 48,000 |
| Feb 20, 2026 | 1.88 | 2.13 | 1.88 | 2.12 | 2.12 | 12.17% | 162,200 |
| Feb 16, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Feb 13, 2026 | 1.86 | 1.86 | 1.86 | 1.89 | 1.89 | -5.50% | 200 |
| Feb 12, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Feb 11, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Feb 10, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 10,000 |
| Feb 9, 2026 | 1.98 | 1.98 | 1.98 | 2.00 | 2.00 | 1.52% | 242,800 |
| Feb 6, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.51% | 100,000 |
| Feb 5, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Feb 4, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Feb 3, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Feb 2, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 2.59% | 600 |
| Jan 30, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.52% | 200 |
| Jan 29, 2026 | 1.95 | 1.95 | 1.94 | 1.94 | 1.94 | -1.02% | 1,200 |
| Jan 28, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Jan 27, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Jan 26, 2026 | 1.97 | 1.97 | 1.96 | 1.96 | 1.96 | -3.92% | 112,000 |
| Jan 23, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.49% | - |
| Jan 22, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 171,400 |
| Jan 21, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 5,000 |
| Jan 20, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |