Jiangsu Zenergy Battery Technologies Group Co., Ltd. (HKG:3677)
Hong Kong · Delayed Price · Currency is HKD 8.27
-0.06 (-0.72%)
Mar 5, 2026, 2:05 PM HKT
HKG:3677 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 8.45 | 8.63 | 8.20 | 8.34 | - | -1.30% | 2,706,400 |
| Mar 3, 2026 | 8.70 | 8.89 | 8.42 | 8.45 | 8.45 | -1.97% | 2,088,600 |
| Mar 2, 2026 | 9.00 | 9.00 | 8.58 | 8.62 | 8.62 | -6.30% | 3,526,500 |
| Feb 27, 2026 | 9.79 | 9.84 | 9.12 | 9.20 | 9.20 | -0.86% | 8,048,700 |
| Feb 26, 2026 | 9.50 | 9.67 | 9.20 | 9.28 | 9.28 | -1.90% | 3,312,000 |
| Feb 25, 2026 | 9.20 | 9.73 | 9.20 | 9.46 | 9.46 | 2.94% | 4,054,800 |
| Feb 24, 2026 | 8.78 | 9.30 | 8.78 | 9.19 | 9.19 | 4.67% | 3,018,300 |
| Feb 23, 2026 | 8.40 | 8.90 | 8.40 | 8.78 | 8.78 | 4.52% | 363,000 |
| Feb 20, 2026 | 8.96 | 8.96 | 8.28 | 8.40 | 8.40 | -4.00% | 448,500 |
| Feb 16, 2026 | 9.10 | 9.13 | 8.64 | 8.75 | 8.75 | -4.16% | 160,200 |
| Feb 13, 2026 | 9.18 | 9.30 | 9.09 | 9.13 | 9.13 | -0.54% | 1,233,900 |
| Feb 12, 2026 | 9.12 | 9.24 | 8.96 | 9.18 | 9.18 | 1.66% | 1,406,100 |
| Feb 11, 2026 | 9.10 | 9.07 | 8.91 | 9.03 | 9.03 | 0.78% | 443,700 |
| Feb 10, 2026 | 9.11 | 9.26 | 8.96 | 8.96 | 8.96 | -0.22% | 1,639,500 |
| Feb 9, 2026 | 8.82 | 9.03 | 8.65 | 8.98 | 8.98 | 4.42% | 1,343,700 |
| Feb 6, 2026 | 8.39 | 8.67 | 8.27 | 8.60 | 8.60 | 1.42% | 735,300 |
| Feb 5, 2026 | 8.85 | 8.60 | 8.36 | 8.48 | 8.48 | -1.17% | 1,056,600 |
| Feb 4, 2026 | 8.76 | 8.85 | 8.51 | 8.58 | 8.58 | -3.16% | 1,073,400 |
| Feb 3, 2026 | 8.92 | 8.98 | 8.70 | 8.86 | 8.86 | 0.23% | 1,209,900 |
| Feb 2, 2026 | 8.86 | 9.28 | 8.80 | 8.84 | 8.84 | -0.23% | 3,987,300 |
| Jan 30, 2026 | 8.86 | 8.89 | 8.72 | 8.86 | 8.86 | 0.11% | 1,387,200 |
| Jan 29, 2026 | 8.83 | 8.85 | 8.70 | 8.85 | 8.85 | 1.03% | 698,400 |
| Jan 28, 2026 | 8.60 | 8.84 | 8.60 | 8.76 | 8.76 | -0.11% | 404,700 |
| Jan 27, 2026 | 8.90 | 8.90 | 8.43 | 8.77 | 8.77 | 1.62% | 760,200 |
| Jan 26, 2026 | 9.06 | 9.06 | 8.63 | 8.63 | 8.63 | -3.03% | 698,700 |
| Jan 23, 2026 | 8.90 | 9.11 | 8.90 | 8.90 | 8.90 | -1.55% | 611,400 |
| Jan 22, 2026 | 9.39 | 9.39 | 8.96 | 9.04 | 9.04 | 0.33% | 983,700 |
| Jan 21, 2026 | 8.98 | 9.04 | 8.93 | 9.01 | 9.01 | -0.11% | 556,500 |
| Jan 20, 2026 | 8.93 | 9.03 | 8.92 | 9.02 | 9.02 | 1.01% | 540,300 |
| Jan 19, 2026 | 9.04 | 9.04 | 8.83 | 8.93 | 8.93 | -1.22% | 655,800 |
| Jan 16, 2026 | 9.30 | 9.30 | 8.91 | 9.04 | 9.04 | 1.57% | 1,204,500 |
| Jan 15, 2026 | 8.89 | 8.98 | 8.74 | 8.90 | 8.90 | 0.11% | 1,333,200 |
| Jan 14, 2026 | 8.69 | 8.89 | 8.65 | 8.89 | 8.89 | 2.07% | 1,541,400 |
| Jan 13, 2026 | 8.69 | 8.85 | 8.57 | 8.71 | 8.71 | 0.35% | 1,095,300 |
| Jan 12, 2026 | 8.51 | 8.74 | 8.46 | 8.68 | 8.68 | 0.23% | 1,707,300 |
| Jan 9, 2026 | 8.59 | 8.66 | 8.50 | 8.66 | 8.66 | 2.36% | 971,100 |
| Jan 8, 2026 | 8.50 | 8.50 | 8.33 | 8.46 | 8.46 | -0.35% | 561,300 |
| Jan 7, 2026 | 8.27 | 8.52 | 8.22 | 8.49 | 8.49 | -0.70% | 649,800 |
| Jan 6, 2026 | 8.48 | 8.58 | 8.44 | 8.55 | 8.55 | 0.83% | 1,023,000 |
| Jan 5, 2026 | 8.60 | 8.65 | 8.33 | 8.48 | 8.48 | 0.83% | 1,147,860 |
| Jan 2, 2026 | 8.31 | 8.41 | 8.14 | 8.41 | 8.41 | 0.84% | 236,100 |
| Dec 31, 2025 | 8.24 | 8.60 | 8.12 | 8.34 | 8.34 | 0.97% | 982,500 |
| Dec 30, 2025 | 8.17 | 8.26 | 8.17 | 8.26 | 8.26 | -0.12% | 903,540 |
| Dec 29, 2025 | 8.53 | 8.53 | 8.22 | 8.27 | 8.27 | -1.43% | 609,300 |
| Dec 24, 2025 | 8.40 | 8.49 | 8.37 | 8.39 | 8.39 | -0.12% | 230,400 |
| Dec 23, 2025 | 8.60 | 8.60 | 8.40 | 8.40 | 8.40 | -0.47% | 612,600 |
| Dec 22, 2025 | 8.38 | 8.56 | 8.34 | 8.44 | 8.44 | 1.20% | 660,900 |
| Dec 19, 2025 | 8.12 | 8.38 | 8.12 | 8.34 | 8.34 | 1.46% | 735,600 |
| Dec 18, 2025 | 8.12 | 8.25 | 8.12 | 8.22 | 8.22 | 0.37% | 377,700 |
| Dec 17, 2025 | 8.40 | 8.40 | 8.11 | 8.19 | 8.19 | -0.61% | 766,200 |