Zhejiang Tengy Envi Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 0 |
| 2026-01-22 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 171,400 |
| 2026-01-21 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 5,000 |
| 2026-01-20 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 0 |
| 2026-01-19 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 9,400 |
| 2026-01-16 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 1,600 |
| 2026-01-15 | 2.070 | 2.070 | 2.070 | 2.070 | 2.070 | 6,800 |
| 2026-01-14 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 0 |
| 2026-01-13 | 2.010 | 2.090 | 2.010 | 2.090 | 2.090 | 18,200 |
| 2026-01-12 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 4,000 |
| 2026-01-09 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 4,000 |
| 2026-01-08 | 1.990 | 1.990 | 1.950 | 1.950 | 1.950 | 11,000 |
| 2026-01-07 | 1.990 | 1.990 | 1.950 | 1.950 | 1.950 | 10,600 |
| 2026-01-06 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 17,600 |
| 2026-01-05 | 1.980 | 2.010 | 1.980 | 1.980 | 1.980 | 143,600 |
| 2026-01-02 | 1.950 | 1.950 | 1.900 | 1.950 | 1.950 | 15,400 |
| 2025-12-31 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2025-12-30 | 1.840 | 1.970 | 1.840 | 1.970 | 1.970 | 42,200 |
| 2025-12-29 | 1.940 | 1.940 | 1.840 | 1.940 | 1.940 | 21,000 |
| 2025-12-24 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 0 |
| 2025-12-23 | 1.820 | 1.960 | 1.820 | 1.960 | 1.960 | 400 |
| 2025-12-22 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 0 |
| 2025-12-19 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 0 |
| 2025-12-18 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 0 |
| 2025-12-17 | 1.900 | 2.000 | 1.900 | 2.000 | 2.000 | 10,200 |
| 2025-12-16 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2025-12-15 | 1.900 | 1.900 | 1.850 | 1.860 | 1.860 | 25,200 |
| 2025-12-12 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2025-12-11 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 800 |
| 2025-12-10 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2025-12-09 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 3,000 |
| 2025-12-08 | 1.820 | 1.900 | 1.820 | 1.900 | 1.900 | 3,800 |
| 2025-12-05 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 0 |
| 2025-12-04 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 0 |
| 2025-12-03 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 0 |
| 2025-12-02 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 0 |
| 2025-12-01 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 0 |
| 2025-11-28 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 0 |
| 2025-11-27 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2025-11-26 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2025-11-25 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2025-11-24 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 5,000 |
| 2025-11-21 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 1,000 |
| 2025-11-20 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2025-11-19 | 1.950 | 2.000 | 1.950 | 2.000 | 2.000 | 7,400 |
| 2025-11-18 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2025-11-17 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2025-11-14 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1,400 |
| 2025-11-13 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 8,600 |
| 2025-11-12 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 3,400 |
| 2025-11-11 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 0 |
| 2025-11-10 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 0 |
| 2025-11-07 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 0 |
| 2025-11-06 | 1.980 | 2.040 | 1.980 | 2.040 | 2.040 | 36,000 |
| 2025-11-05 | 1.970 | 1.980 | 1.970 | 1.980 | 1.980 | 2,400 |
| 2025-11-04 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 0 |
| 2025-11-03 | 1.980 | 2.020 | 1.980 | 2.020 | 2.020 | 2,400 |
| 2025-10-31 | 1.960 | 1.980 | 1.960 | 1.980 | 1.980 | 13,000 |
| 2025-10-30 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 200 |
| 2025-10-28 | 1.970 | 1.980 | 1.960 | 1.980 | 1.980 | 13,800 |
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.