Zhejiang Tengy Envi Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 0 |
| 2025-05-06 | 1.240 | 1.350 | 1.240 | 1.330 | 1.330 | 34,800 |
| 2025-05-02 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2025-04-30 | 1.160 | 1.230 | 1.150 | 1.230 | 1.230 | 2,600 |
| 2025-04-29 | 1.200 | 1.250 | 1.160 | 1.210 | 1.210 | 17,600 |
| 2025-04-28 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 800 |
| 2025-04-25 | 1.160 | 1.290 | 1.160 | 1.220 | 1.220 | 7,200 |
| 2025-04-24 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2025-04-23 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2025-04-22 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2025-04-17 | 1.300 | 1.300 | 1.290 | 1.290 | 1.290 | 400 |
| 2025-04-16 | 1.290 | 1.340 | 1.290 | 1.290 | 1.290 | 60,400 |
| 2025-04-15 | 1.280 | 1.280 | 1.210 | 1.280 | 1.280 | 57,600 |
| 2025-04-14 | 1.190 | 1.200 | 1.180 | 1.200 | 1.200 | 6,400 |
| 2025-04-11 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2025-04-10 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 800 |
| 2025-04-09 | 1.120 | 1.210 | 1.120 | 1.210 | 1.210 | 2,000 |
| 2025-04-08 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 600 |
| 2025-04-07 | 1.090 | 1.140 | 1.050 | 1.140 | 1.140 | 14,600 |
| 2025-04-03 | 1.330 | 1.330 | 1.150 | 1.230 | 1.230 | 44,200 |
| 2025-04-02 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 2,200 |
| 2025-04-01 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2025-03-31 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2025-03-28 | 1.420 | 1.430 | 1.320 | 1.420 | 1.420 | 60,200 |
| 2025-03-27 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2025-03-26 | 1.460 | 1.460 | 1.450 | 1.450 | 1.450 | 2,400 |
| 2025-03-25 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2025-03-24 | 1.420 | 1.510 | 1.410 | 1.490 | 1.490 | 19,400 |
| 2025-03-21 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2025-03-20 | 1.450 | 1.550 | 1.400 | 1.550 | 1.550 | 40,400 |
| 2025-03-19 | 1.580 | 1.580 | 1.460 | 1.550 | 1.550 | 88,200 |
| 2025-03-18 | 1.700 | 1.770 | 1.310 | 1.520 | 1.520 | 654,600 |
| 2025-03-17 | 1.060 | 1.770 | 1.060 | 1.770 | 1.770 | 1,184,000 |
| 2025-03-14 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2025-03-13 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2025-03-12 | 1.020 | 1.040 | 1.020 | 1.040 | 1.040 | 107,800 |
| 2025-03-11 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-03-10 | 1.000 | 1.040 | 0.990 | 1.040 | 1.040 | 9,200 |
| 2025-03-07 | 1.040 | 1.050 | 1.040 | 1.040 | 1.040 | 273,800 |
| 2025-03-06 | 1.040 | 1.050 | 1.040 | 1.040 | 1.040 | 80,000 |
| 2025-03-05 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2025-03-04 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 800 |
| 2025-03-03 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2025-02-28 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 200 |
| 2025-02-27 | 1.000 | 1.030 | 1.000 | 1.030 | 1.030 | 600 |
| 2025-02-26 | 1.000 | 1.030 | 1.000 | 1.030 | 1.030 | 600 |
| 2025-02-25 | 0.920 | 1.040 | 0.920 | 1.040 | 1.040 | 600 |
| 2025-02-24 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2025-02-21 | 1.000 | 1.000 | 0.990 | 0.990 | 0.990 | 600 |
| 2025-02-20 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 8,400 |
| 2025-02-19 | 1.000 | 1.020 | 0.990 | 1.020 | 1.020 | 106,400 |
| 2025-02-18 | 1.010 | 1.010 | 0.990 | 1.010 | 1.010 | 99,000 |
| 2025-02-17 | 1.030 | 1.050 | 1.020 | 1.050 | 1.050 | 72,600 |
| 2025-02-14 | 1.050 | 1.100 | 1.020 | 1.100 | 1.100 | 32,000 |
| 2025-02-13 | 1.040 | 1.050 | 1.020 | 1.020 | 1.020 | 102,200 |
| 2025-02-12 | 1.040 | 1.040 | 1.010 | 1.040 | 1.040 | 2,400 |
| 2025-02-11 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2025-02-10 | 1.090 | 1.100 | 1.090 | 1.090 | 1.090 | 1,800 |
| 2025-02-07 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2025-02-06 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
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.