Tsaker New Energy Tech Co., Limited 1986
HKEX · Hong Kong SAR China · Process Industries
HKD 0.96000.00 (0.00%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 0.96 | +1.05% | HKD 0.96 | HKD 0.96 | HKD 0.94 | 214.00K |
| 2026-09-29 | HKD 0.95 | +9.20% | HKD 0.89 | HKD 0.95 | HKD 0.88 | 885.00K |
| 2026-09-28 | HKD 0.87 | -6.95% | HKD 0.94 | HKD 0.94 | HKD 0.87 | 840.50K |
| 2026-09-25 | HKD 0.94 | 0.00% | HKD 0.94 | HKD 0.95 | HKD 0.90 | 370.00K |
| 2026-09-24 | HKD 0.94 | -0.53% | HKD 0.95 | HKD 0.95 | HKD 0.92 | 95.00K |
| 2026-09-23 | HKD 0.94 | -1.57% | HKD 0.95 | HKD 0.98 | HKD 0.93 | 251.50K |
| 2026-09-22 | HKD 0.95 | +0.53% | HKD 0.98 | HKD 0.98 | HKD 0.94 | 135.50K |
| 2026-09-21 | HKD 0.95 | -2.06% | HKD 0.96 | HKD 0.97 | HKD 0.94 | 198.00K |
| 2026-09-18 | HKD 0.97 | +2.11% | HKD 0.95 | HKD 0.97 | HKD 0.91 | 757.50K |
| 2026-09-17 | HKD 0.95 | -0.52% | HKD 0.95 | HKD 0.96 | HKD 0.89 | 1.43M |
| 2026-09-16 | HKD 0.95 | +3.80% | HKD 0.92 | HKD 0.97 | HKD 0.87 | 1.70M |
| 2026-09-15 | HKD 0.92 | -3.16% | HKD 0.96 | HKD 0.96 | HKD 0.89 | 935.50K |
| 2026-09-14 | HKD 0.95 | -1.04% | HKD 0.99 | HKD 0.99 | HKD 0.93 | 440.50K |
| 2026-09-11 | HKD 0.96 | -3.03% | HKD 1.00 | HKD 1.00 | HKD 0.96 | 544.50K |
| 2026-09-10 | HKD 0.99 | 0.00% | HKD 1.01 | HKD 1.01 | HKD 0.96 | 651.50K |
| 2026-09-09 | HKD 0.99 | +1.02% | HKD 1.01 | HKD 1.01 | HKD 0.95 | 986.00K |
| 2026-09-08 | HKD 0.98 | +2.08% | HKD 0.96 | HKD 0.98 | HKD 0.94 | 769.50K |
| 2026-09-07 | HKD 0.96 | 0.00% | HKD 0.98 | HKD 0.98 | HKD 0.94 | 462.50K |
| 2026-09-04 | HKD 0.96 | +2.13% | HKD 0.96 | HKD 0.97 | HKD 0.94 | 348.50K |
| 2026-09-03 | HKD 0.94 | -4.57% | HKD 1.02 | HKD 1.02 | HKD 0.94 | 900.00K |
| 2026-09-02 | HKD 0.99 | 0.00% | HKD 1.02 | HKD 1.02 | HKD 0.96 | 584.00K |
| 2026-09-01 | HKD 0.99 | +1.03% | HKD 0.98 | HKD 1.00 | HKD 0.98 | 1.44M |
| 2026-08-31 | HKD 0.98 | -3.47% | HKD 1.03 | HKD 1.03 | HKD 0.95 | 1.07M |
| 2026-08-28 | HKD 1.01 | +0.50% | HKD 1.00 | HKD 1.01 | HKD 0.96 | 858.00K |
| 2026-08-27 | HKD 1.00 | +7.49% | HKD 0.94 | HKD 1.02 | HKD 0.94 | 4.31M |
| 2026-08-26 | HKD 0.94 | 0.00% | HKD 0.93 | HKD 0.94 | HKD 0.93 | 501.00K |
| 2026-08-25 | HKD 0.94 | +2.75% | HKD 0.94 | HKD 0.94 | HKD 0.91 | 398.00K |
| 2026-08-24 | HKD 0.91 | -1.62% | HKD 0.91 | HKD 0.93 | HKD 0.90 | 335.00K |
| 2026-08-21 | HKD 0.93 | +1.09% | HKD 0.94 | HKD 0.94 | HKD 0.90 | 448.50K |
| 2026-08-20 | HKD 0.92 | 0.00% | HKD 0.94 | HKD 0.94 | HKD 0.89 | 1.18M |
| 2026-08-19 | HKD 0.92 | +3.39% | HKD 0.89 | HKD 0.94 | HKD 0.89 | 1.51M |
| 2026-08-18 | HKD 0.88 | -0.56% | HKD 0.91 | HKD 0.91 | HKD 0.88 | 492.50K |
| 2026-08-17 | HKD 0.89 | 0.00% | HKD 0.91 | HKD 0.91 | HKD 0.88 | 386.50K |
| 2026-08-14 | HKD 0.89 | -0.56% | HKD 0.89 | HKD 0.89 | HKD 0.88 | 196.50K |
| 2026-08-13 | HKD 0.89 | -0.56% | HKD 0.91 | HKD 0.91 | HKD 0.88 | 396.50K |
| 2026-08-12 | HKD 0.90 | -4.26% | HKD 0.94 | HKD 0.94 | HKD 0.89 | 645.50K |
| 2026-08-11 | HKD 0.94 | 0.00% | HKD 0.97 | HKD 0.97 | HKD 0.92 | 454.00K |
| 2026-08-10 | HKD 0.94 | -3.09% | HKD 1.00 | HKD 1.00 | HKD 0.90 | 1.18M |
| 2026-08-07 | HKD 0.97 | +0.52% | HKD 1.01 | HKD 1.01 | HKD 0.95 | 1.08M |
| 2026-08-06 | HKD 0.96 | -0.52% | HKD 0.96 | HKD 0.97 | HKD 0.95 | 219.50K |
| 2026-08-05 | HKD 0.97 | +1.04% | HKD 0.96 | HKD 0.98 | HKD 0.95 | 577.00K |
| 2026-08-04 | HKD 0.96 | +1.05% | HKD 0.96 | HKD 0.96 | HKD 0.94 | 445.00K |
| 2026-08-03 | HKD 0.95 | 0.00% | HKD 0.97 | HKD 0.97 | HKD 0.94 | 278.00K |
| 2026-07-31 | HKD 0.95 | 0.00% | HKD 0.99 | HKD 0.99 | HKD 0.93 | 272.50K |
| 2026-07-30 | HKD 0.95 | -1.04% | HKD 0.98 | HKD 0.98 | HKD 0.93 | 463.00K |
| 2026-07-29 | HKD 0.96 | -1.03% | HKD 0.98 | HKD 0.98 | HKD 0.94 | 434.50K |
| 2026-07-28 | HKD 0.97 | -1.02% | HKD 0.99 | HKD 0.99 | HKD 0.94 | 576.00K |
| 2026-07-27 | HKD 0.98 | 0.00% | HKD 1.00 | HKD 1.00 | HKD 0.94 | 1.18M |
| 2026-07-24 | HKD 0.98 | +3.16% | HKD 1.00 | HKD 1.01 | HKD 0.93 | 2.74M |
| 2026-07-23 | HKD 0.95 | +20.25% | HKD 0.78 | HKD 0.98 | HKD 0.75 | 6.98M |
| 2026-07-22 | HKD 0.79 | -1.25% | HKD 0.82 | HKD 0.82 | HKD 0.77 | 588.50K |
| 2026-07-21 | HKD 0.80 | +1.27% | HKD 0.82 | HKD 0.82 | HKD 0.77 | 190.00K |
| 2026-07-20 | HKD 0.79 | 0.00% | HKD 0.80 | HKD 0.80 | HKD 0.77 | 461.50K |
| 2026-07-17 | HKD 0.79 | -2.47% | HKD 0.81 | HKD 0.82 | HKD 0.77 | 659.00K |
| 2026-07-16 | HKD 0.81 | +3.85% | HKD 0.82 | HKD 0.82 | HKD 0.78 | 137.00K |
| 2026-07-15 | HKD 0.78 | +4.00% | HKD 0.77 | HKD 0.82 | HKD 0.73 | 384.00K |
| 2026-07-14 | HKD 0.75 | -7.41% | HKD 0.83 | HKD 0.83 | HKD 0.75 | 1.59M |
| 2026-07-13 | HKD 0.81 | 0.00% | HKD 0.81 | HKD 0.81 | HKD 0.79 | 385.00K |
| 2026-07-10 | HKD 0.81 | +1.25% | HKD 0.82 | HKD 0.82 | HKD 0.78 | 57.00K |
| 2026-07-09 | HKD 0.80 | +2.56% | HKD 0.79 | HKD 0.81 | HKD 0.79 | 232.50K |
| 2026-07-08 | HKD 0.78 | -2.50% | HKD 0.81 | HKD 0.81 | HKD 0.78 | 325.00K |
| 2026-07-07 | HKD 0.80 | -3.61% | HKD 0.84 | HKD 0.84 | HKD 0.79 | 1.16M |
| 2026-07-06 | HKD 0.83 | 0.00% | HKD 0.82 | HKD 0.85 | HKD 0.81 | 623.00K |
| 2026-07-03 | HKD 0.83 | -2.35% | HKD 0.86 | HKD 0.87 | HKD 0.82 | 479.50K |
| 2026-07-02 | HKD 0.85 | -2.30% | HKD 0.89 | HKD 0.89 | HKD 0.84 | 224.00K |
| 2026-06-30 | HKD 0.87 | +1.16% | HKD 0.90 | HKD 0.90 | HKD 0.84 | 268.00K |
| 2026-06-29 | HKD 0.86 | 0.00% | HKD 0.89 | HKD 0.89 | HKD 0.84 | 346.50K |
| 2026-06-26 | HKD 0.86 | 0.00% | HKD 0.89 | HKD 0.89 | HKD 0.83 | 1.02M |
| 2026-06-25 | HKD 0.86 | -1.15% | HKD 0.89 | HKD 0.89 | HKD 0.82 | 628.69K |
| 2026-06-24 | HKD 0.87 | -1.14% | HKD 0.87 | HKD 0.90 | HKD 0.84 | 1.10M |
| 2026-06-23 | HKD 0.88 | 0.00% | HKD 0.88 | HKD 0.90 | HKD 0.87 | 193.00K |
| 2026-06-22 | HKD 0.88 | -1.12% | HKD 0.95 | HKD 0.95 | HKD 0.86 | 898.50K |
| 2026-06-18 | HKD 0.89 | -1.11% | HKD 0.90 | HKD 0.92 | HKD 0.87 | 587.50K |
| 2026-06-17 | HKD 0.90 | +1.12% | HKD 0.93 | HKD 0.93 | HKD 0.88 | 567.00K |
| 2026-06-16 | HKD 0.89 | -3.26% | HKD 0.94 | HKD 0.94 | HKD 0.88 | 487.00K |
| 2026-06-15 | HKD 0.92 | 0.00% | HKD 0.99 | HKD 0.99 | HKD 0.87 | 873.00K |
| 2026-06-12 | HKD 0.92 | +1.10% | HKD 0.95 | HKD 0.95 | HKD 0.90 | 555.50K |
| 2026-06-11 | HKD 0.91 | -2.15% | HKD 0.94 | HKD 0.95 | HKD 0.90 | 429.50K |
| 2026-06-10 | HKD 0.93 | -4.12% | HKD 0.97 | HKD 0.98 | HKD 0.90 | 1.33M |
| 2026-06-09 | HKD 0.97 | +5.43% | HKD 0.93 | HKD 0.98 | HKD 0.92 | 1.47M |
| 2026-06-08 | HKD 0.92 | -11.54% | HKD 1.14 | HKD 1.14 | HKD 0.89 | 3.73M |
| 2026-06-05 | HKD 1.04 | -1.89% | HKD 1.08 | HKD 1.08 | HKD 1.00 | 2.93M |
| 2026-06-04 | HKD 1.06 | -0.93% | HKD 1.09 | HKD 1.09 | HKD 1.04 | 381.00K |
| 2026-06-03 | HKD 1.07 | -0.93% | HKD 1.09 | HKD 1.09 | HKD 1.04 | 815.50K |
| 2026-06-02 | HKD 1.08 | -6.90% | HKD 1.16 | HKD 1.16 | HKD 1.08 | 1.60M |
| 2026-06-01 | HKD 1.16 | +3.57% | HKD 1.17 | HKD 1.20 | HKD 1.10 | 1.28M |
| 2026-05-29 | HKD 1.12 | -2.61% | HKD 1.20 | HKD 1.20 | HKD 1.08 | 2.44M |
| 2026-05-28 | HKD 1.15 | +0.88% | HKD 1.18 | HKD 1.24 | HKD 1.06 | 11.74M |
| 2026-05-27 | HKD 1.14 | +21.28% | HKD 0.98 | HKD 1.14 | HKD 0.96 | 12.49M |
| 2026-05-26 | HKD 0.94 | -2.08% | HKD 0.88 | HKD 0.98 | HKD 0.88 | 5.14M |