Zhejiang Tengy Envi Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2026-04-24 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 2,000 |
| 2026-04-23 | 2.000 | 2.090 | 1.920 | 2.000 | 2.000 | 2,000 |
| 2026-04-22 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2026-04-21 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 203,000 |
| 2026-04-20 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2026-04-17 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 0 |
| 2026-04-16 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 5,000 |
| 2026-04-15 | 1.960 | 2.140 | 1.930 | 1.960 | 1.960 | 4,000 |
| 2026-04-14 | 1.960 | 1.960 | 1.900 | 1.960 | 1.960 | 47,800 |
| 2026-04-13 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 0 |
| 2026-04-10 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 0 |
| 2026-04-09 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 0 |
| 2026-04-08 | 1.960 | 1.960 | 1.900 | 1.960 | 1.960 | 47,800 |
| 2026-04-02 | 1.910 | 2.030 | 1.910 | 1.980 | 1.980 | 25,000 |
| 2026-04-01 | 1.940 | 1.950 | 1.900 | 1.900 | 1.900 | 42,400 |
| 2026-03-31 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 0 |
| 2026-03-30 | 1.910 | 2.000 | 1.860 | 1.910 | 1.910 | 1,000 |
| 2026-03-27 | 1.900 | 1.910 | 1.900 | 1.910 | 1.910 | 1,600 |
| 2026-03-26 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2026-03-25 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2026-03-24 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2026-03-23 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 1,600 |
| 2026-03-20 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 10,600 |
| 2026-03-19 | 2.000 | 2.000 | 1.930 | 1.930 | 1.930 | 204,800 |
| 2026-03-18 | 1.900 | 1.960 | 1.850 | 1.900 | 1.900 | 200 |
| 2026-03-17 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 1,400 |
| 2026-03-16 | 1.960 | 1.960 | 1.950 | 1.960 | 1.960 | 0 |
| 2026-03-13 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 0 |
| 2026-03-12 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 0 |
| 2026-03-11 | 1.960 | 1.960 | 1.950 | 1.960 | 1.960 | 35,800 |
| 2026-03-10 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 800 |
| 2026-03-09 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2026-03-06 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2026-03-05 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 2,000 |
| 2026-03-04 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 9,600 |
| 2026-03-03 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2026-03-02 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 16,400 |
| 2026-02-27 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 400 |
| 2026-02-26 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2026-02-25 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2026-02-24 | 2.000 | 2.120 | 2.000 | 2.000 | 2.000 | 5,800 |
| 2026-02-23 | 2.100 | 2.120 | 1.970 | 1.970 | 1.970 | 48,000 |
| 2026-02-20 | 1.880 | 2.130 | 1.880 | 2.120 | 2.120 | 162,200 |
| 2026-02-16 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 0 |
| 2026-02-13 | 1.860 | 1.890 | 1.860 | 1.890 | 1.890 | 200 |
| 2026-02-12 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2026-02-11 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2026-02-10 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 10,000 |
| 2026-02-09 | 1.980 | 2.000 | 1.980 | 2.000 | 2.000 | 242,800 |
| 2026-02-06 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 100,000 |
| 2026-02-05 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 0 |
| 2026-02-04 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 0 |
| 2026-02-03 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 0 |
| 2026-02-02 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 600 |
| 2026-01-30 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 200 |
| 2026-01-29 | 1.950 | 1.950 | 1.940 | 1.940 | 1.940 | 1,200 |
| 2026-01-28 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 0 |
| 2026-01-27 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 0 |
| 2026-01-26 | 1.970 | 1.970 | 1.960 | 1.960 | 1.960 | 112,000 |
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.