Tonking New Energy Group Holdings Limited (HKG:8326)
Hong Kong · Delayed Price · Currency is HKD 0.1600
+0.0010 (0.63%)
At close: Mar 27, 2026
HKG:8326 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 325,000 |
| Mar 26, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.63% | 330,000 |
| Mar 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.94% | - |
| Mar 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 75,000 |
| Mar 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.56% | 300,000 |
| Mar 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.50% | 125,000 |
| Mar 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Mar 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 5.26% | 150,000 |
| Mar 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.56% | 75,000 |
| Mar 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.65% | - |
| Mar 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 100,000 |
| Mar 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Mar 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.27% | 400,000 |
| Mar 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Mar 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.64% | 150,000 |
| Mar 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 50,000 |
| Mar 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Mar 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.64% | - |
| Mar 3, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -2.50% | 7,350,000 |
| Mar 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 175,000 |
| Feb 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 225,000 |
| Feb 26, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.27% | 275,000 |
| Feb 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.64% | 53,000 |
| Feb 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.50% | 3,175,000 |
| Feb 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Feb 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Feb 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 50,000 |
| Feb 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 480,000 |
| Feb 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.27% | 100,000 |
| Feb 11, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.39% | 2,013,000 |
| Feb 10, 2026 | 0.15 | 0.18 | 0.15 | 0.17 | 0.17 | 8.44% | 571,000 |
| Feb 9, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.52% | 120,000 |
| Feb 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.82% | 425,000 |
| Feb 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.88% | 125,000 |
| Feb 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 100,000 |
| Feb 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 100,000 |
| Feb 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 775,000 |
| Jan 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jan 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 575,000 |
| Jan 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | 229,000 |
| Jan 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 350,000 |
| Jan 26, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.23% | 1,275,000 |
| Jan 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.62% | 25,350,000 |
| Jan 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.23% | 425,000 |
| Jan 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jan 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.52% | 1,200,000 |
| Jan 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 1,000,000 |
| Jan 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 275,000 |
| Jan 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 650,000 |
| Jan 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |