Tsaker New Energy Tech Co., Limited (HKG:1986)
Hong Kong · Delayed Price · Currency is HKD 0.8100
+0.0100 (1.25%)
Sep 9, 2025, 1:28 PM HKT
Tsaker New Energy Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 0.83 | 0.83 | 0.77 | 0.80 | 0.80 | 2.56% | 16,000 |
| Sep 5, 2025 | 0.82 | 0.82 | 0.76 | 0.78 | 0.78 | -2.50% | 97,000 |
| Sep 4, 2025 | 0.84 | 0.84 | 0.80 | 0.80 | 0.80 | - | 1,000 |
| Sep 3, 2025 | 0.80 | 0.80 | 0.76 | 0.80 | 0.80 | - | 105,000 |
| Sep 2, 2025 | 0.80 | 0.80 | 0.78 | 0.80 | 0.80 | - | 5,000 |
| Sep 1, 2025 | 0.79 | 0.80 | 0.78 | 0.80 | 0.80 | 1.27% | 216,500 |
| Aug 29, 2025 | 0.79 | 0.79 | 0.76 | 0.79 | 0.79 | - | 27,000 |
| Aug 28, 2025 | 0.79 | 0.79 | 0.77 | 0.79 | 0.79 | -1.25% | 158,000 |
| Aug 27, 2025 | 0.80 | 0.80 | 0.75 | 0.80 | 0.80 | - | 350,500 |
| Aug 26, 2025 | 0.79 | 0.80 | 0.73 | 0.80 | 0.80 | -3.61% | 1,173,000 |
| Aug 25, 2025 | 0.79 | 0.83 | 0.79 | 0.83 | 0.83 | 5.06% | 467,000 |
| Aug 22, 2025 | 0.82 | 0.83 | 0.79 | 0.79 | 0.79 | -4.82% | 270,500 |
| Aug 21, 2025 | 0.84 | 0.84 | 0.81 | 0.83 | 0.83 | - | 172,500 |
| Aug 20, 2025 | 0.88 | 0.88 | 0.81 | 0.83 | 0.83 | -2.35% | 246,500 |
| Aug 19, 2025 | 0.84 | 0.86 | 0.82 | 0.85 | 0.85 | -1.16% | 72,500 |
| Aug 18, 2025 | 0.83 | 0.86 | 0.80 | 0.86 | 0.86 | 2.38% | 1,608,000 |
| Aug 15, 2025 | 0.84 | 0.84 | 0.79 | 0.84 | 0.84 | 2.44% | 783,500 |
| Aug 14, 2025 | 0.84 | 0.84 | 0.79 | 0.82 | 0.82 | -1.20% | 663,440 |
| Aug 13, 2025 | 0.81 | 0.83 | 0.80 | 0.83 | 0.83 | 3.75% | 488,328 |
| Aug 12, 2025 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | - | 250,500 |
| Aug 11, 2025 | 0.79 | 0.80 | 0.77 | 0.80 | 0.80 | - | 416,500 |
| Aug 8, 2025 | 0.80 | 0.81 | 0.78 | 0.80 | 0.80 | - | 116,000 |
| Aug 7, 2025 | 0.78 | 0.80 | 0.77 | 0.80 | 0.80 | 2.56% | 94,500 |
| Aug 6, 2025 | 0.79 | 0.79 | 0.77 | 0.78 | 0.78 | -1.27% | 91,500 |
| Aug 5, 2025 | 0.80 | 0.80 | 0.77 | 0.79 | 0.79 | - | 116,000 |
| Aug 4, 2025 | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | - | 6,000 |
| Aug 1, 2025 | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | - | 39,000 |
| Jul 31, 2025 | 0.79 | 0.79 | 0.77 | 0.79 | 0.79 | - | 554,000 |
| Jul 30, 2025 | 0.79 | 0.80 | 0.78 | 0.79 | 0.79 | - | 129,500 |
| Jul 29, 2025 | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | 1.28% | 76,000 |
| Jul 28, 2025 | 0.80 | 0.80 | 0.78 | 0.78 | 0.78 | -2.50% | 220,500 |
| Jul 25, 2025 | 0.79 | 0.80 | 0.78 | 0.80 | 0.80 | - | 555,500 |
| Jul 24, 2025 | 0.83 | 0.83 | 0.78 | 0.80 | 0.80 | -2.44% | 1,609,000 |
| Jul 23, 2025 | 0.83 | 0.83 | 0.79 | 0.82 | 0.82 | - | 907,500 |
| Jul 22, 2025 | 0.81 | 0.83 | 0.80 | 0.82 | 0.82 | -2.38% | 750,000 |
| Jul 21, 2025 | 0.83 | 0.85 | 0.80 | 0.84 | 0.84 | -1.18% | 866,000 |
| Jul 18, 2025 | 0.85 | 0.85 | 0.81 | 0.85 | 0.85 | - | 488,000 |
| Jul 17, 2025 | 0.85 | 0.85 | 0.80 | 0.85 | 0.85 | 1.19% | 401,000 |
| Jul 16, 2025 | 0.86 | 0.86 | 0.83 | 0.84 | 0.84 | -2.33% | 348,500 |
| Jul 15, 2025 | 0.86 | 0.88 | 0.84 | 0.86 | 0.86 | - | 383,000 |
| Jul 14, 2025 | 0.85 | 0.86 | 0.82 | 0.86 | 0.86 | - | 426,500 |
| Jul 11, 2025 | 0.87 | 0.87 | 0.84 | 0.86 | 0.86 | -1.15% | 62,000 |
| Jul 10, 2025 | 0.87 | 0.87 | 0.83 | 0.87 | 0.87 | 2.35% | 67,500 |
| Jul 9, 2025 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | - | 24,500 |
| Jul 8, 2025 | 0.87 | 0.87 | 0.82 | 0.85 | 0.85 | -2.30% | 255,500 |
| Jul 7, 2025 | 0.89 | 0.89 | 0.85 | 0.87 | 0.87 | -1.14% | 162,500 |
| Jul 4, 2025 | 0.89 | 0.89 | 0.85 | 0.88 | 0.88 | - | 124,500 |
| Jul 3, 2025 | 0.89 | 0.89 | 0.85 | 0.88 | 0.88 | - | 136,000 |
| Jul 2, 2025 | 0.88 | 0.88 | 0.86 | 0.88 | 0.88 | 1.15% | 265,500 |
| Jun 30, 2025 | 0.85 | 0.88 | 0.84 | 0.87 | 0.87 | - | 83,000 |