Zhejiang Tengy Environmental Technology Co., Ltd (HKG:1527)
Hong Kong · Delayed Price · Currency is HKD 2.090
0.00 (0.00%)
Aug 25, 2025, 1:43 PM HKT
HKG:1527 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 2.10 | 2.10 | 2.09 | 2.09 | 2.09 | -0.48% | 53,200 |
| Aug 21, 2025 | 2.10 | 2.10 | 2.08 | 2.10 | 2.10 | - | 13,000 |
| Aug 20, 2025 | 2.10 | 2.10 | 2.09 | 2.10 | 2.10 | 0.48% | 63,800 |
| Aug 19, 2025 | 2.10 | 2.10 | 2.09 | 2.09 | 2.09 | - | 61,200 |
| Aug 18, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | 25,600 |
| Aug 15, 2025 | 2.08 | 2.11 | 2.08 | 2.09 | 2.09 | -0.48% | 617,600 |
| Aug 14, 2025 | 2.14 | 2.14 | 2.09 | 2.10 | 2.10 | - | 366,400 |
| Aug 13, 2025 | 2.10 | 2.21 | 2.10 | 2.10 | 2.10 | - | 246,800 |
| Aug 12, 2025 | 2.10 | 2.13 | 2.10 | 2.10 | 2.10 | -0.47% | 91,000 |
| Aug 11, 2025 | 2.10 | 2.11 | 2.10 | 2.11 | 2.11 | 0.48% | 126,200 |
| Aug 8, 2025 | 2.17 | 2.17 | 2.09 | 2.10 | 2.10 | -3.23% | 54,600 |
| Aug 7, 2025 | 2.12 | 2.17 | 2.06 | 2.17 | 2.17 | -0.46% | 215,400 |
| Aug 6, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 400 |
| Aug 5, 2025 | 2.11 | 2.18 | 2.11 | 2.18 | 2.18 | 3.32% | 207,200 |
| Aug 4, 2025 | 2.10 | 2.11 | 2.10 | 2.11 | 2.11 | - | 27,400 |
| Aug 1, 2025 | 2.11 | 2.11 | 2.06 | 2.11 | 2.11 | -0.47% | 38,200 |
| Jul 31, 2025 | 2.15 | 2.15 | 2.12 | 2.12 | 2.12 | -1.40% | 4,000 |
| Jul 30, 2025 | 2.11 | 2.15 | 2.11 | 2.15 | 2.15 | - | 24,600 |
| Jul 29, 2025 | 2.22 | 2.22 | 2.10 | 2.15 | 2.15 | -8.12% | 49,400 |
| Jul 28, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |
| Jul 25, 2025 | 2.23 | 2.35 | 2.20 | 2.34 | 2.34 | -0.85% | 65,000 |
| Jul 24, 2025 | 2.35 | 2.40 | 2.22 | 2.36 | 2.36 | - | 223,000 |
| Jul 23, 2025 | 2.26 | 2.38 | 2.26 | 2.36 | 2.36 | 3.96% | 157,800 |
| Jul 22, 2025 | 2.14 | 2.27 | 2.14 | 2.27 | 2.27 | 7.08% | 109,000 |
| Jul 21, 2025 | 2.01 | 2.12 | 2.01 | 2.12 | 2.12 | 6.53% | 90,800 |
| Jul 18, 2025 | 2.40 | 2.40 | 1.94 | 1.99 | 1.99 | -12.33% | 368,200 |
| Jul 17, 2025 | 2.33 | 2.33 | 2.09 | 2.27 | 2.27 | 2.25% | 184,800 |
| Jul 16, 2025 | 2.22 | 2.35 | 2.02 | 2.22 | 2.22 | 1.37% | 533,600 |
| Jul 15, 2025 | 1.74 | 2.60 | 1.74 | 2.19 | 2.19 | 36.87% | 2,927,800 |
| Jul 14, 2025 | 1.48 | 1.67 | 1.48 | 1.60 | 1.60 | 8.11% | 289,000 |
| Jul 11, 2025 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | 6.47% | 20,000 |
| Jul 10, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Jul 9, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Jul 8, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Jul 7, 2025 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | -1.42% | 800 |
| Jul 4, 2025 | 1.43 | 1.46 | 1.41 | 1.41 | 1.41 | 0.71% | 75,600 |
| Jul 3, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Jul 2, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | 200 |
| Jun 30, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 21,800 |
| Jun 27, 2025 | 1.45 | 1.49 | 1.38 | 1.41 | 1.41 | -2.08% | 67,000 |
| Jun 26, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Jun 25, 2025 | 1.33 | 1.44 | 1.30 | 1.44 | 1.44 | 0.70% | 103,200 |
| Jun 24, 2025 | 1.35 | 1.43 | 1.35 | 1.43 | 1.43 | 2.14% | 5,000 |
| Jun 23, 2025 | 1.40 | 1.40 | 1.31 | 1.40 | 1.40 | -3.45% | 194,600 |
| Jun 20, 2025 | 1.46 | 1.46 | 1.33 | 1.45 | 1.45 | -1.36% | 5,000 |
| Jun 19, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.68% | - |
| Jun 18, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 13,800 |
| Jun 17, 2025 | 1.42 | 1.49 | 1.41 | 1.48 | 1.48 | 7.25% | 21,400 |
| Jun 16, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 2.22% | 3,000 |
| Jun 13, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |