Zhejiang Tengy Environmental Technology Co., Ltd (HKG:1527)
Hong Kong · Delayed Price · Currency is HKD 2.350
+0.090 (3.98%)
Oct 6, 2026, 6:10 PM HKT
HKG:1527 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 2.21 | 2.35 | 2.21 | 2.35 | 2.35 | 3.98% | 4,200 |
| Oct 5, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | 32,200 |
| Oct 2, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Sep 30, 2026 | 2.25 | 2.26 | 2.25 | 2.26 | 2.26 | 0.22% | 4,800 |
| Sep 29, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 2.50% | 3,000 |
| Sep 28, 2026 | 2.26 | 2.28 | 2.20 | 2.20 | 2.20 | -8.33% | 4,600 |
| Sep 25, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -0.83% | - |
| Sep 24, 2026 | 2.45 | 2.53 | 2.41 | 2.42 | 2.42 | 2.98% | 8,000 |
| Sep 23, 2026 | 2.23 | 2.48 | 2.23 | 2.35 | 2.35 | 5.38% | 99,600 |
| Sep 22, 2026 | 2.16 | 2.23 | 2.16 | 2.23 | 2.23 | - | 5,400 |
| Sep 21, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | - | - |
| Sep 18, 2026 | 2.18 | 2.23 | 2.18 | 2.23 | 2.23 | 3.24% | 3,400 |
| Sep 17, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | 11,000 |
| Sep 16, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Sep 15, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -3.14% | 2,000 |
| Sep 14, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | -2.41% | 10,000 |
| Sep 11, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | - | - |
| Sep 10, 2026 | 2.15 | 2.30 | 2.14 | 2.29 | 2.29 | 4.82% | 6,400 |
| Sep 9, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 4,000 |
| Sep 8, 2026 | 2.19 | 2.19 | 2.18 | 2.18 | 2.18 | -6.84% | 15,000 |
| Sep 7, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |
| Sep 4, 2026 | 2.30 | 2.34 | 2.29 | 2.34 | 2.34 | 1.74% | 5,200 |
| Sep 3, 2026 | 2.18 | 2.30 | 2.18 | 2.30 | 2.30 | 0.22% | 29,600 |
| Sep 2, 2026 | 2.17 | 2.30 | 2.15 | 2.30 | 2.30 | -0.22% | 13,200 |
| Sep 1, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 27,200 |
| Aug 31, 2026 | 2.36 | 2.40 | 2.18 | 2.30 | 2.30 | -1.29% | 100,800 |
| Aug 28, 2026 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | 1.30% | 32,400 |
| Aug 27, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 2.22% | 15,600 |
| Aug 26, 2026 | 2.14 | 2.25 | 2.13 | 2.25 | 2.25 | 5.88% | 115,200 |
| Aug 25, 2026 | 2.15 | 2.25 | 2.10 | 2.13 | 2.13 | -5.56% | 79,000 |
| Aug 24, 2026 | 2.40 | 2.40 | 2.20 | 2.25 | 2.25 | -6.25% | 60,000 |
| Aug 21, 2026 | 2.33 | 2.45 | 2.32 | 2.40 | 2.40 | -2.04% | 50,600 |
| Aug 20, 2026 | 2.20 | 2.47 | 2.20 | 2.45 | 2.45 | 11.36% | 364,800 |
| Aug 19, 2026 | 2.25 | 2.25 | 2.09 | 2.20 | 2.20 | -2.22% | 180,800 |
| Aug 18, 2026 | 2.07 | 2.80 | 2.07 | 2.25 | 2.25 | 25.00% | 1,749,800 |
| Aug 17, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Aug 14, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Aug 13, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Aug 12, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 1,400 |
| Aug 11, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Aug 10, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Aug 7, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Aug 6, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Aug 5, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 3,200 |
| Aug 4, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Aug 3, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Jul 31, 2026 | 1.75 | 1.80 | 1.75 | 1.80 | 1.80 | 2.86% | 3,200 |
| Jul 30, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jul 29, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jul 28, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |