Zhejiang Tengy Environmental Technology Co., Ltd (HKG:1527)
Hong Kong · Delayed Price · Currency is HKD 1.620
-0.180 (-10.00%)
Jul 15, 2026, 3:59 PM HKT
HKG:1527 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 1.70 | 1.70 | 1.51 | 1.62 | 1.62 | -10.00% | 22,800 |
| Jul 14, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.12% | - |
| Jul 13, 2026 | 1.85 | 1.85 | 1.78 | 1.78 | 1.78 | -3.78% | 4,600 |
| Jul 10, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Jul 9, 2026 | 1.94 | 1.94 | 1.94 | 1.85 | 1.85 | -5.13% | 1,000 |
| Jul 8, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Jul 7, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Jul 6, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Jul 3, 2026 | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | 8.33% | 1,400 |
| Jul 2, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Jun 30, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Jun 29, 2026 | 1.80 | 1.81 | 1.80 | 1.80 | 1.80 | -1.10% | 9,400 |
| Jun 26, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Jun 25, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -7.14% | 4,000 |
| Jun 24, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Jun 23, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 2.08% | 8,600 |
| Jun 22, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.54% | 1,400 |
| Jun 18, 2026 | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | - | 12,800 |
| Jun 17, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Jun 16, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Jun 15, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.02% | - |
| Jun 12, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | 600 |
| Jun 11, 2026 | 1.83 | 1.97 | 1.83 | 1.97 | 1.97 | -2.48% | 23,800 |
| Jun 10, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.49% | - |
| Jun 9, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | - |
| Jun 8, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | - |
| Jun 5, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | - |
| Jun 4, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | - |
| Jun 3, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | - |
| Jun 2, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | - |
| Jun 1, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -4.69% | - |
| May 29, 2026 | 1.87 | 2.13 | 1.86 | 2.13 | 2.13 | 13.90% | 93,000 |
| May 28, 2026 | 1.99 | 1.99 | 1.87 | 1.87 | 1.87 | -6.50% | 6,800 |
| May 27, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| May 26, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| May 22, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| May 21, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| May 20, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| May 19, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.50% | - |
| May 18, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | - |
| May 15, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -2.43% | 7,000 |
| May 14, 2026 | 1.94 | 2.06 | 1.94 | 2.06 | 2.06 | 0.98% | 21,200 |
| May 13, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| May 12, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.97% | - |
| May 11, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| May 8, 2026 | 2.07 | 2.07 | 2.07 | 2.06 | 2.06 | -0.48% | 8,000 |
| May 7, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | - | - |
| May 6, 2026 | 2.07 | 2.08 | 2.07 | 2.07 | 2.07 | 3.50% | 4,000 |
| May 5, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| May 4, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |