Zhejiang Tengy Envi Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	2.000	2.000	1.990	1.990	1.990	11,000
2025-10-24	2.000	2.000	2.000	2.000	2.000	0
2025-10-23	1.900	2.000	1.820	1.980	1.980	54,200
2025-10-22	2.060	2.060	2.060	2.060	2.060	10,000
2025-10-21	2.060	2.060	2.060	2.060	2.060	6,000
2025-10-20	2.060	2.060	2.060	2.060	2.060	2,600
2025-10-17	2.000	2.120	1.940	1.960	1.960	112,600
2025-10-16	2.140	2.140	2.120	2.140	2.140	15,000
2025-10-15	2.160	2.160	2.160	2.160	2.160	0
2025-10-14	2.200	2.200	2.150	2.160	2.160	29,200
2025-10-13	2.240	2.240	2.200	2.230	2.230	58,600
2025-10-10	2.280	2.280	2.280	2.280	2.280	11,400
2025-10-09	2.310	2.310	2.310	2.310	2.310	0
2025-10-08	2.360	2.360	2.360	2.360	2.360	400
2025-10-06	2.370	2.370	2.370	2.370	2.370	0
2025-10-03	2.280	2.370	2.280	2.370	2.370	74,400
2025-10-02	2.260	2.310	2.250	2.300	2.300	10,000
2025-09-30	2.300	2.300	2.270	2.270	2.270	9,000
2025-09-29	2.370	2.370	2.270	2.350	2.350	4,400
2025-09-26	2.340	2.350	2.340	2.350	2.350	10,000
2025-09-25	2.240	2.240	2.240	2.240	2.240	5,000
2025-09-24	2.240	2.240	2.240	2.240	2.240	0
2025-09-23	2.240	2.240	2.240	2.240	2.240	0
2025-09-22	2.280	2.300	2.230	2.240	2.240	42,200
2025-09-19	2.280	2.280	2.280	2.280	2.280	1,000
2025-09-18	2.320	2.320	2.250	2.280	2.280	15,200
2025-09-17	2.320	2.320	2.320	2.320	2.320	39,000
2025-09-16	2.320	2.320	2.310	2.320	2.320	35,400
2025-09-15	2.330	2.330	2.330	2.330	2.330	10,200
2025-09-12	2.310	2.310	2.310	2.310	2.310	0
2025-09-11	2.360	2.360	2.330	2.330	2.330	35,400
2025-09-10	2.230	2.380	2.230	2.350	2.350	71,200
2025-09-09	2.220	2.220	2.220	2.220	2.220	0
2025-09-08	2.210	2.210	2.200	2.210	2.210	15,600
2025-09-05	2.180	2.200	2.180	2.200	2.200	8,800
2025-09-04	2.190	2.200	2.190	2.200	2.200	41,800
2025-09-03	2.080	2.120	2.080	2.120	2.120	14,200
2025-09-02	2.100	2.100	2.070	2.070	2.070	19,800
2025-09-01	2.090	2.180	2.050	2.100	2.100	68,000
2025-08-29	2.190	2.190	2.180	2.190	2.190	6,400
2025-08-28	2.150	2.160	2.140	2.150	2.150	67,600
2025-08-27	2.100	2.130	2.100	2.130	2.130	63,400
2025-08-26	2.100	2.220	2.100	2.100	2.100	127,400
2025-08-25	2.090	2.090	2.090	2.090	2.090	2,400
2025-08-22	2.100	2.100	2.090	2.090	2.090	53,000
2025-08-21	2.100	2.100	2.080	2.100	2.100	12,800
2025-08-20	2.100	2.100	2.090	2.100	2.100	63,800
2025-08-19	2.100	2.100	2.090	2.090	2.090	61,200
2025-08-18	2.090	2.090	2.090	2.090	2.090	15,800
2025-08-15	2.080	2.110	2.080	2.090	2.090	617,600
2025-08-14	2.140	2.140	2.090	2.100	2.100	346,600
2025-08-13	2.100	2.210	2.100	2.100	2.100	245,800
2025-08-12	2.100	2.130	2.100	2.100	2.100	91,000
2025-08-11	2.100	2.110	2.100	2.110	2.110	106,200
2025-08-08	2.170	2.170	2.090	2.100	2.100	54,400
2025-08-07	2.120	2.170	2.060	2.170	2.170	215,200
2025-08-06	2.180	2.180	2.180	2.180	2.180	400
2025-08-05	2.110	2.180	2.110	2.180	2.180	204,400
2025-08-04	2.100	2.110	2.100	2.110	2.110	27,400
2025-08-01	2.110	2.110	2.060	2.110	2.110	38,200

← NewerPage 5 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.