Tsaker New Energy Tech Co., Limited (HKG:1986)
Hong Kong · Delayed Price · Currency is HKD 0.9700
+0.0200 (2.11%)
Sep 18, 2026, 3:58 PM HKT
Tsaker New Energy Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 0.94 | 0.94 | 0.91 | 0.94 | 0.92 | 2.75% | 398,000 |
| Aug 24, 2026 | 0.91 | 0.93 | 0.91 | 0.91 | 0.90 | -1.62% | 335,000 |
| Aug 21, 2026 | 0.94 | 0.94 | 0.91 | 0.93 | 0.91 | 1.09% | 448,500 |
| Aug 20, 2026 | 0.95 | 0.95 | 0.89 | 0.92 | 0.90 | - | 1,181,500 |
| Aug 19, 2026 | 0.90 | 0.95 | 0.89 | 0.92 | 0.90 | 3.39% | 1,512,500 |
| Aug 18, 2026 | 0.91 | 0.91 | 0.88 | 0.89 | 0.87 | -0.56% | 492,500 |
| Aug 17, 2026 | 0.91 | 0.91 | 0.88 | 0.89 | 0.88 | - | 386,500 |
| Aug 14, 2026 | 0.90 | 0.90 | 0.88 | 0.89 | 0.88 | -0.56% | 196,500 |
| Aug 13, 2026 | 0.91 | 0.91 | 0.89 | 0.90 | 0.88 | -0.56% | 396,500 |
| Aug 12, 2026 | 0.94 | 0.94 | 0.90 | 0.90 | 0.89 | -4.26% | 645,500 |
| Aug 11, 2026 | 0.97 | 0.97 | 0.92 | 0.94 | 0.93 | - | 454,000 |
| Aug 10, 2026 | 1.00 | 1.00 | 0.91 | 0.94 | 0.93 | -3.09% | 1,180,500 |
| Aug 7, 2026 | 1.01 | 1.02 | 0.96 | 0.97 | 0.95 | 0.52% | 1,079,500 |
| Aug 6, 2026 | 0.96 | 0.97 | 0.95 | 0.97 | 0.95 | -0.52% | 219,500 |
| Aug 5, 2026 | 0.96 | 0.98 | 0.95 | 0.97 | 0.95 | 1.04% | 577,000 |
| Aug 4, 2026 | 0.97 | 0.97 | 0.94 | 0.96 | 0.95 | 1.05% | 445,000 |
| Aug 3, 2026 | 0.97 | 0.97 | 0.94 | 0.95 | 0.94 | - | 278,000 |
| Jul 31, 2026 | 0.99 | 0.99 | 0.93 | 0.95 | 0.94 | - | 272,500 |
| Jul 30, 2026 | 0.98 | 0.98 | 0.93 | 0.95 | 0.94 | -1.04% | 463,000 |
| Jul 29, 2026 | 0.98 | 0.98 | 0.94 | 0.96 | 0.95 | -1.03% | 434,500 |
| Jul 28, 2026 | 0.99 | 0.99 | 0.94 | 0.97 | 0.95 | -1.02% | 576,000 |
| Jul 27, 2026 | 1.00 | 1.00 | 0.94 | 0.98 | 0.96 | - | 1,178,500 |
| Jul 24, 2026 | 1.00 | 1.01 | 0.93 | 0.98 | 0.96 | 3.16% | 2,737,000 |
| Jul 23, 2026 | 0.78 | 0.98 | 0.75 | 0.95 | 0.94 | 20.25% | 6,984,500 |
| Jul 22, 2026 | 0.82 | 0.82 | 0.77 | 0.79 | 0.78 | -1.25% | 588,500 |
| Jul 21, 2026 | 0.82 | 0.82 | 0.77 | 0.80 | 0.79 | 1.27% | 190,000 |
| Jul 20, 2026 | 0.80 | 0.80 | 0.77 | 0.79 | 0.78 | - | 461,500 |
| Jul 17, 2026 | 0.81 | 0.82 | 0.77 | 0.79 | 0.78 | -2.47% | 659,000 |
| Jul 16, 2026 | 0.82 | 0.82 | 0.78 | 0.81 | 0.80 | 3.85% | 137,000 |
| Jul 15, 2026 | 0.77 | 0.82 | 0.73 | 0.78 | 0.77 | 4.00% | 384,000 |
| Jul 14, 2026 | 0.83 | 0.83 | 0.75 | 0.75 | 0.74 | -7.41% | 1,592,500 |
| Jul 13, 2026 | 0.81 | 0.81 | 0.79 | 0.81 | 0.80 | - | 385,000 |