Zhejiang Tengy Envi Tech Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	1.410	1.410	1.410	1.410	1.410	0
2023-02-17	1.370	1.410	1.370	1.410	1.410	16,000
2023-02-16	1.410	1.410	1.410	1.410	1.410	0
2023-02-15	1.410	1.410	1.410	1.410	1.410	0
2023-02-14	1.360	1.410	1.360	1.410	1.410	200
2023-02-13	1.580	1.580	1.570	1.570	1.570	9,000
2023-02-10	1.460	1.460	1.460	1.460	1.460	0
2023-02-09	1.460	1.460	1.460	1.460	1.460	0
2023-02-08	1.460	1.460	1.460	1.460	1.460	0
2023-02-07	1.460	1.460	1.460	1.460	1.460	0
2023-02-06	1.460	1.460	1.460	1.460	1.460	0
2023-02-03	1.460	1.460	1.460	1.460	1.460	21,600
2023-02-02	1.470	1.470	1.470	1.470	1.470	0
2023-02-01	1.530	1.530	1.490	1.490	1.490	14,800
2023-01-31	1.250	1.250	1.250	1.250	1.250	0
2023-01-30	1.250	1.250	1.250	1.250	1.250	200
2023-01-27	1.250	1.250	1.250	1.250	1.250	200
2023-01-26	1.490	1.490	1.110	1.260	1.260	2,200
2023-01-20	1.400	1.400	1.400	1.400	1.400	0
2023-01-19	1.400	1.400	1.400	1.400	1.400	0
2023-01-18	1.490	1.490	1.490	1.490	1.490	0
2023-01-17	1.490	1.490	1.490	1.490	1.490	0
2023-01-16	1.310	1.490	1.310	1.490	1.490	800
2023-01-13	1.450	1.450	1.450	1.450	1.450	0
2023-01-12	1.470	1.470	1.470	1.470	1.470	0
2023-01-11	1.470	1.470	1.470	1.470	1.470	0
2023-01-10	1.470	1.470	1.470	1.470	1.470	0
2023-01-09	1.470	1.470	1.470	1.470	1.470	0
2023-01-06	1.470	1.470	1.470	1.470	1.470	1,200
2023-01-05	1.350	1.350	1.350	1.350	1.350	1,200
2023-01-04	1.480	1.480	1.480	1.480	1.480	0
2023-01-03	1.480	1.480	1.480	1.480	1.480	0
2022-12-30	1.480	1.480	1.480	1.480	1.480	0
2022-12-29	1.480	1.480	1.480	1.480	1.480	0
2022-12-28	1.480	1.480	1.480	1.480	1.480	0
2022-12-23	1.480	1.480	1.480	1.480	1.480	0
2022-12-22	1.480	1.480	1.480	1.480	1.480	0
2022-12-21	1.480	1.480	1.480	1.480	1.480	0
2022-12-20	1.490	1.490	1.490	1.490	1.490	5,000
2022-12-19	1.490	1.490	1.490	1.490	1.490	0
2022-12-16	1.490	1.490	1.490	1.490	1.490	0
2022-12-15	1.490	1.490	1.490	1.490	1.490	0
2022-12-14	1.490	1.490	1.490	1.490	1.490	0
2022-12-13	1.490	1.490	1.490	1.490	1.490	0
2022-12-12	1.500	1.500	1.500	1.500	1.500	0
2022-12-09	1.500	1.500	1.500	1.500	1.500	0
2022-12-08	1.500	1.500	1.500	1.500	1.500	0
2022-12-07	1.500	1.500	1.500	1.500	1.500	0
2022-12-06	1.500	1.500	1.500	1.500	1.500	0
2022-12-05	1.500	1.500	1.500	1.500	1.500	400
2022-12-02	1.410	1.410	1.410	1.410	1.410	0
2022-12-01	1.410	1.410	1.410	1.410	1.410	0
2022-11-30	1.400	1.440	1.400	1.420	1.420	23,800
2022-11-29	1.370	1.440	1.370	1.400	1.400	16,000
2022-11-28	1.210	1.210	1.210	1.210	1.210	0
2022-11-25	1.220	1.220	1.210	1.210	1.210	9,400
2022-11-24	1.210	1.210	1.210	1.210	1.210	0
2022-11-23	1.210	1.210	1.210	1.210	1.210	0
2022-11-22	1.260	1.260	1.210	1.210	1.210	10,400
2022-11-21	1.330	1.330	1.180	1.320	1.320	24,000

← NewerPage 16 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-04	0.0543 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.