Tsaker New Energy Tech Co., Limited (HKG:1986)
Hong Kong · Delayed Price · Currency is HKD 0.9100
+0.0050 (0.55%)
Nov 5, 2026, 4:08 PM HKT
Tsaker New Energy Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 0.94 | 0.94 | 0.90 | 0.91 | 0.91 | 0.55% | 636,500 |
| Nov 4, 2026 | 0.90 | 0.92 | 0.88 | 0.91 | 0.91 | 1.12% | 868,500 |
| Nov 3, 2026 | 0.90 | 0.90 | 0.88 | 0.90 | 0.90 | - | 781,500 |
| Nov 2, 2026 | 0.90 | 0.90 | 0.86 | 0.90 | 0.90 | - | 632,000 |
| Oct 30, 2026 | 0.90 | 0.90 | 0.86 | 0.90 | 0.90 | 1.70% | 580,500 |
| Oct 29, 2026 | 0.90 | 0.90 | 0.84 | 0.88 | 0.88 | 1.15% | 592,500 |
| Oct 28, 2026 | 0.87 | 0.87 | 0.83 | 0.87 | 0.87 | 6.75% | 238,500 |
| Oct 27, 2026 | 0.85 | 0.86 | 0.82 | 0.82 | 0.82 | -4.12% | 661,000 |
| Oct 26, 2026 | 0.89 | 0.89 | 0.80 | 0.85 | 0.85 | - | 1,006,000 |
| Oct 23, 2026 | 0.84 | 0.85 | 0.80 | 0.85 | 0.85 | 1.80% | 393,000 |
| Oct 22, 2026 | 0.91 | 0.91 | 0.81 | 0.84 | 0.84 | -7.22% | 1,866,500 |
| Oct 21, 2026 | 0.92 | 0.92 | 0.88 | 0.90 | 0.90 | -1.10% | 277,500 |
| Oct 20, 2026 | 0.92 | 0.92 | 0.88 | 0.91 | 0.91 | 1.68% | 242,000 |
| Oct 16, 2026 | 0.96 | 0.96 | 0.90 | 0.90 | 0.90 | -4.79% | 815,000 |
| Oct 15, 2026 | 0.98 | 0.98 | 0.92 | 0.94 | 0.94 | -4.08% | 835,000 |
| Oct 14, 2026 | 0.99 | 0.99 | 0.96 | 0.98 | 0.98 | -0.51% | 729,000 |
| Oct 13, 2026 | 0.98 | 0.99 | 0.95 | 0.99 | 0.99 | -1.50% | 1,320,500 |
| Oct 12, 2026 | 1.00 | 1.02 | 0.97 | 1.00 | 1.00 | 0.50% | 624,500 |
| Oct 9, 2026 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | -0.50% | 712,000 |
| Oct 8, 2026 | 1.02 | 1.02 | 0.97 | 1.00 | 1.00 | - | 887,500 |
| Oct 7, 2026 | 0.98 | 1.01 | 0.96 | 1.00 | 1.00 | 4.71% | 1,651,500 |
| Oct 6, 2026 | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | -1.55% | 117,000 |
| Oct 5, 2026 | 0.97 | 0.97 | 0.94 | 0.97 | 0.97 | - | 537,500 |
| Oct 2, 2026 | 0.97 | 0.97 | 0.94 | 0.97 | 0.97 | 1.04% | 587,500 |
| Sep 30, 2026 | 0.97 | 0.97 | 0.94 | 0.96 | 0.96 | 1.05% | 214,000 |
| Sep 29, 2026 | 0.90 | 0.95 | 0.89 | 0.95 | 0.95 | 9.20% | 885,000 |
| Sep 28, 2026 | 0.95 | 0.95 | 0.87 | 0.87 | 0.87 | -6.95% | 840,500 |
| Sep 25, 2026 | 0.94 | 0.95 | 0.91 | 0.94 | 0.94 | - | 370,000 |
| Sep 24, 2026 | 0.96 | 0.96 | 0.92 | 0.94 | 0.94 | -0.53% | 95,000 |
| Sep 23, 2026 | 0.96 | 0.98 | 0.93 | 0.94 | 0.94 | -1.57% | 251,500 |
| Sep 22, 2026 | 0.98 | 0.98 | 0.94 | 0.96 | 0.96 | 0.53% | 135,500 |
| Sep 21, 2026 | 0.97 | 0.97 | 0.94 | 0.95 | 0.95 | -2.06% | 198,000 |
| Sep 18, 2026 | 0.96 | 0.97 | 0.91 | 0.97 | 0.97 | 2.11% | 757,500 |
| Sep 17, 2026 | 0.96 | 0.96 | 0.89 | 0.95 | 0.95 | -0.52% | 1,427,000 |
| Sep 16, 2026 | 0.92 | 0.97 | 0.87 | 0.96 | 0.96 | 3.80% | 1,700,000 |
| Sep 15, 2026 | 0.97 | 0.97 | 0.90 | 0.92 | 0.92 | -3.16% | 935,500 |
| Sep 14, 2026 | 0.99 | 0.99 | 0.93 | 0.95 | 0.95 | -1.04% | 440,500 |
| Sep 11, 2026 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -3.03% | 544,500 |
| Sep 10, 2026 | 1.01 | 1.01 | 0.97 | 0.99 | 0.99 | - | 651,500 |
| Sep 9, 2026 | 1.02 | 1.02 | 0.96 | 0.99 | 0.99 | 1.02% | 986,000 |
| Sep 8, 2026 | 0.96 | 0.98 | 0.94 | 0.98 | 0.98 | 3.70% | 769,500 |
| Sep 7, 2026 | 0.98 | 0.98 | 0.94 | 0.96 | 0.95 | - | 462,500 |
| Sep 4, 2026 | 0.97 | 0.97 | 0.94 | 0.96 | 0.95 | 2.13% | 348,500 |
| Sep 3, 2026 | 1.02 | 1.02 | 0.94 | 0.94 | 0.93 | -4.57% | 900,000 |
| Sep 2, 2026 | 1.02 | 1.02 | 0.97 | 0.99 | 0.97 | - | 584,000 |
| Sep 1, 2026 | 0.98 | 1.01 | 0.98 | 0.99 | 0.97 | 1.03% | 1,444,500 |
| Aug 31, 2026 | 1.03 | 1.03 | 0.96 | 0.98 | 0.96 | -3.47% | 1,067,000 |
| Aug 28, 2026 | 1.00 | 1.01 | 0.97 | 1.01 | 0.99 | 0.50% | 858,000 |
| Aug 27, 2026 | 0.95 | 1.02 | 0.94 | 1.01 | 0.99 | 7.49% | 4,313,500 |
| Aug 26, 2026 | 0.94 | 0.94 | 0.93 | 0.94 | 0.92 | - | 501,000 |