Zhejiang Tengy Envi Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	2.110	2.110	2.060	2.110	2.110	38,200
2025-07-31	2.150	2.150	2.120	2.120	2.120	4,000
2025-07-30	2.110	2.150	2.110	2.150	2.150	24,600
2025-07-29	2.220	2.220	2.100	2.150	2.150	42,400
2025-07-28	2.340	2.340	2.340	2.340	2.340	0
2025-07-25	2.230	2.350	2.200	2.340	2.340	65,000
2025-07-24	2.350	2.400	2.220	2.360	2.360	223,000
2025-07-23	2.260	2.380	2.260	2.360	2.360	157,800
2025-07-22	2.140	2.270	2.140	2.270	2.270	109,000
2025-07-21	2.010	2.120	2.010	2.120	2.120	90,800
2025-07-18	2.400	2.400	1.940	1.990	1.990	365,200
2025-07-17	2.330	2.330	2.090	2.270	2.270	179,800
2025-07-16	2.220	2.350	2.020	2.220	2.220	531,000
2025-07-15	1.740	2.600	1.740	2.190	2.190	2,927,000
2025-07-14	1.480	1.670	1.480	1.600	1.600	289,000
2025-07-11	1.460	1.480	1.460	1.480	1.480	20,000
2025-07-10	1.390	1.390	1.390	1.390	1.390	0
2025-07-09	1.390	1.390	1.390	1.390	1.390	0
2025-07-08	1.390	1.390	1.390	1.390	1.390	0
2025-07-07	1.390	1.390	1.390	1.390	1.390	800
2025-07-04	1.430	1.460	1.410	1.410	1.410	75,600
2025-07-03	1.400	1.400	1.400	1.400	1.400	0
2025-07-02	1.400	1.400	1.400	1.400	1.400	200
2025-06-30	1.410	1.410	1.410	1.410	1.410	21,800
2025-06-27	1.450	1.490	1.380	1.410	1.410	67,000
2025-06-26	1.440	1.440	1.440	1.440	1.440	0
2025-06-25	1.330	1.440	1.300	1.440	1.440	97,400
2025-06-24	1.350	1.430	1.350	1.430	1.430	4,000
2025-06-23	1.400	1.400	1.310	1.400	1.400	194,400
2025-06-20	1.460	1.460	1.330	1.450	1.450	5,000
2025-06-19	1.470	1.470	1.470	1.470	1.470	0
2025-06-18	1.480	1.480	1.480	1.480	1.480	13,800
2025-06-17	1.420	1.490	1.410	1.480	1.480	21,400
2025-06-16	1.380	1.380	1.380	1.380	1.380	3,000
2025-06-13	1.350	1.350	1.350	1.350	1.350	0
2025-06-12	1.350	1.350	1.350	1.350	1.350	0
2025-06-11	1.260	1.350	1.260	1.350	1.350	6,400
2025-06-10	1.300	1.300	1.300	1.300	1.300	0
2025-06-09	1.160	1.300	1.140	1.300	1.300	15,200
2025-06-06	1.280	1.280	1.280	1.280	1.280	0
2025-06-05	1.280	1.280	1.280	1.280	1.280	0
2025-06-04	1.280	1.280	1.280	1.280	1.280	0
2025-06-03	1.180	1.280	1.100	1.280	1.280	5,800
2025-06-02	1.270	1.270	1.270	1.270	1.270	0
2025-05-30	1.230	1.270	1.210	1.270	1.270	137,000
2025-05-29	1.310	1.310	1.260	1.260	1.260	29,200
2025-05-28	1.310	1.310	1.310	1.310	1.310	1,000
2025-05-27	1.300	1.310	1.300	1.310	1.310	109,000
2025-05-26	1.310	1.310	1.310	1.310	1.310	3,400
2025-05-23	1.340	1.340	1.340	1.340	1.340	1,000
2025-05-22	1.330	1.330	1.330	1.330	1.330	0
2025-05-21	1.320	1.330	1.320	1.330	1.330	40,200
2025-05-20	1.300	1.300	1.300	1.300	1.300	0
2025-05-19	1.300	1.300	1.300	1.300	1.300	5,000
2025-05-16	1.300	1.300	1.300	1.300	1.300	0
2025-05-15	1.310	1.310	1.300	1.300	1.300	31,600
2025-05-14	1.320	1.320	1.320	1.320	1.320	12,600
2025-05-13	1.260	1.330	1.220	1.330	1.330	4,800
2025-05-12	1.260	1.330	1.260	1.330	1.330	17,800
2025-05-09	1.350	1.350	1.330	1.330	1.330	14,400

← NewerPage 6 of 21 · 1,232 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.