China Suntien Green Energy Corporation Limited (HKG:0956)
Hong Kong
· Delayed Price · Currency is HKD 4.400
+0.020 (0.46%)
At close: Dec 5, 2025
HKG:0956 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.38 | 4.40 | 4.33 | 4.40 | 4.40 | 0.46% | 3,916,805 |
| Dec 4, 2025 | 4.40 | 4.40 | 4.35 | 4.38 | 4.38 | 0.23% | 1,586,000 |
| Dec 3, 2025 | 4.38 | 4.43 | 4.35 | 4.37 | 4.37 | -1.13% | 2,690,390 |
| Dec 2, 2025 | 4.38 | 4.43 | 4.33 | 4.42 | 4.42 | 0.91% | 6,606,805 |
| Dec 1, 2025 | 4.37 | 4.40 | 4.32 | 4.38 | 4.38 | 1.15% | 4,071,747 |
| Nov 28, 2025 | 4.35 | 4.44 | 4.32 | 4.33 | 4.33 | -1.37% | 9,909,367 |
| Nov 27, 2025 | 4.45 | 4.50 | 4.36 | 4.39 | 4.39 | -1.35% | 5,260,000 |
| Nov 26, 2025 | 4.49 | 4.51 | 4.44 | 4.45 | 4.45 | -1.33% | 5,801,920 |
| Nov 25, 2025 | 4.46 | 4.55 | 4.45 | 4.51 | 4.51 | 1.12% | 8,948,722 |
| Nov 24, 2025 | 4.40 | 4.47 | 4.33 | 4.46 | 4.46 | 1.83% | 8,576,000 |
| Nov 21, 2025 | 4.50 | 4.50 | 4.38 | 4.38 | 4.38 | -3.52% | 5,143,000 |
| Nov 20, 2025 | 4.55 | 4.55 | 4.48 | 4.54 | 4.54 | -0.22% | 3,008,000 |
| Nov 19, 2025 | 4.50 | 4.57 | 4.50 | 4.55 | 4.55 | 1.11% | 4,292,000 |
| Nov 18, 2025 | 4.68 | 4.68 | 4.47 | 4.50 | 4.50 | -3.02% | 8,048,500 |
| Nov 17, 2025 | 4.59 | 4.66 | 4.52 | 4.64 | 4.64 | 1.09% | 6,531,000 |
| Nov 14, 2025 | 4.56 | 4.68 | 4.55 | 4.59 | 4.59 | -0.43% | 3,797,500 |
| Nov 13, 2025 | 4.57 | 4.65 | 4.55 | 4.61 | 4.61 | -0.22% | 2,460,208 |
| Nov 12, 2025 | 4.64 | 4.67 | 4.62 | 4.62 | 4.62 | -0.22% | 3,065,138 |
| Nov 11, 2025 | 4.61 | 4.63 | 4.55 | 4.63 | 4.63 | 0.43% | 2,861,000 |
| Nov 10, 2025 | 4.68 | 4.72 | 4.61 | 4.61 | 4.61 | -1.91% | 4,886,001 |
| Nov 7, 2025 | 4.70 | 4.78 | 4.65 | 4.70 | 4.70 | -0.84% | 3,374,858 |
| Nov 6, 2025 | 4.67 | 4.77 | 4.64 | 4.74 | 4.74 | 1.50% | 11,867,000 |
| Nov 5, 2025 | 4.56 | 4.70 | 4.44 | 4.67 | 4.67 | 1.97% | 14,177,970 |
| Nov 4, 2025 | 4.43 | 4.64 | 4.43 | 4.58 | 4.58 | 3.39% | 10,548,000 |
| Nov 3, 2025 | 4.38 | 4.47 | 4.33 | 4.43 | 4.43 | 1.84% | 3,619,088 |
| Oct 31, 2025 | 4.47 | 4.47 | 4.34 | 4.35 | 4.35 | -3.12% | 7,875,209 |
| Oct 30, 2025 | 4.48 | 4.51 | 4.40 | 4.49 | 4.49 | 1.35% | 6,328,009 |
| Oct 28, 2025 | 4.41 | 4.50 | 4.40 | 4.43 | 4.43 | -0.67% | 3,340,920 |
| Oct 27, 2025 | 4.41 | 4.52 | 4.37 | 4.46 | 4.46 | 1.36% | 7,973,400 |
| Oct 24, 2025 | 4.36 | 4.43 | 4.36 | 4.40 | 4.40 | 0.23% | 3,397,000 |
| Oct 23, 2025 | 4.37 | 4.41 | 4.33 | 4.39 | 4.39 | - | 5,719,731 |
| Oct 22, 2025 | 4.40 | 4.42 | 4.35 | 4.39 | 4.39 | -1.13% | 2,071,040 |
| Oct 21, 2025 | 4.37 | 4.45 | 4.36 | 4.44 | 4.44 | 2.30% | 4,719,000 |
| Oct 20, 2025 | 4.36 | 4.38 | 4.29 | 4.34 | 4.34 | -0.69% | 9,213,000 |
| Oct 17, 2025 | 4.45 | 4.46 | 4.33 | 4.37 | 4.37 | -1.58% | 5,341,858 |
| Oct 16, 2025 | 4.38 | 4.45 | 4.34 | 4.44 | 4.44 | 1.60% | 5,145,952 |
| Oct 15, 2025 | 4.36 | 4.39 | 4.32 | 4.37 | 4.37 | 0.69% | 4,437,000 |
| Oct 14, 2025 | 4.35 | 4.39 | 4.31 | 4.34 | 4.34 | - | 4,884,000 |
| Oct 13, 2025 | 4.22 | 4.34 | 4.17 | 4.34 | 4.34 | 1.64% | 8,101,383 |
| Oct 10, 2025 | 4.25 | 4.31 | 4.22 | 4.27 | 4.27 | - | 6,019,581 |
| Oct 9, 2025 | 4.19 | 4.28 | 4.19 | 4.27 | 4.27 | 1.91% | 10,244,000 |
| Oct 8, 2025 | 4.19 | 4.20 | 4.14 | 4.19 | 4.19 | -0.48% | 3,180,129 |
| Oct 6, 2025 | 4.27 | 4.27 | 4.19 | 4.21 | 4.21 | -0.94% | 1,517,000 |
| Oct 3, 2025 | 4.24 | 4.29 | 4.20 | 4.25 | 4.25 | 0.24% | 1,654,357 |
| Oct 2, 2025 | 4.26 | 4.27 | 4.22 | 4.24 | 4.24 | -0.24% | 2,296,763 |
| Sep 30, 2025 | 4.28 | 4.28 | 4.20 | 4.25 | 4.25 | -0.70% | 4,523,334 |
| Sep 29, 2025 | 4.25 | 4.33 | 4.25 | 4.28 | 4.28 | - | 3,344,000 |
| Sep 26, 2025 | 4.18 | 4.36 | 4.16 | 4.28 | 4.28 | 1.66% | 8,553,000 |
| Sep 25, 2025 | 4.20 | 4.23 | 4.15 | 4.21 | 4.21 | 0.24% | 4,593,000 |
| Sep 24, 2025 | 4.18 | 4.25 | 4.16 | 4.20 | 4.20 | 0.72% | 5,095,000 |
| Sep 23, 2025 | 4.15 | 4.22 | 4.13 | 4.17 | 4.17 | -0.48% | 8,519,000 |
| Sep 22, 2025 | 4.23 | 4.23 | 4.13 | 4.19 | 4.19 | -0.71% | 9,661,000 |
| Sep 19, 2025 | 4.28 | 4.29 | 4.22 | 4.22 | 4.22 | -0.94% | 8,472,000 |
| Sep 18, 2025 | 4.27 | 4.35 | 4.19 | 4.26 | 4.26 | -0.23% | 9,692,000 |
| Sep 17, 2025 | 4.33 | 4.33 | 4.24 | 4.27 | 4.27 | -1.16% | 11,097,000 |
| Sep 16, 2025 | 4.36 | 4.37 | 4.23 | 4.32 | 4.32 | -0.69% | 12,969,000 |
| Sep 15, 2025 | 4.49 | 4.49 | 4.34 | 4.35 | 4.35 | -2.03% | 4,074,000 |
| Sep 12, 2025 | 4.53 | 4.54 | 4.42 | 4.44 | 4.44 | -1.99% | 4,350,000 |
| Sep 11, 2025 | 4.45 | 4.54 | 4.40 | 4.53 | 4.53 | 1.80% | 8,013,000 |
| Sep 10, 2025 | 4.46 | 4.48 | 4.39 | 4.45 | 4.45 | 0.45% | 7,125,000 |
| Sep 9, 2025 | 4.55 | 4.55 | 4.41 | 4.43 | 4.43 | -1.56% | 4,403,707 |
| Sep 8, 2025 | 4.40 | 4.60 | 4.40 | 4.50 | 4.50 | 2.51% | 15,285,460 |
| Sep 5, 2025 | 4.26 | 4.43 | 4.18 | 4.39 | 4.39 | 4.77% | 15,326,980 |
| Sep 4, 2025 | 4.23 | 4.24 | 4.16 | 4.19 | 4.19 | -1.41% | 5,615,000 |
| Sep 3, 2025 | 4.27 | 4.29 | 4.23 | 4.25 | 4.25 | -0.47% | 4,695,000 |
| Sep 2, 2025 | 4.35 | 4.37 | 4.19 | 4.27 | 4.27 | -1.84% | 8,669,000 |
| Sep 1, 2025 | 4.32 | 4.37 | 4.27 | 4.35 | 4.35 | 0.23% | 6,201,000 |
| Aug 29, 2025 | 4.35 | 4.40 | 4.31 | 4.34 | 4.34 | 0.70% | 7,298,260 |
| Aug 28, 2025 | 4.39 | 4.43 | 4.25 | 4.31 | 4.31 | 1.89% | 21,135,000 |
| Aug 27, 2025 | 4.20 | 4.24 | 4.05 | 4.23 | 4.23 | -0.47% | 14,838,610 |
| Aug 26, 2025 | 4.30 | 4.31 | 4.22 | 4.25 | 4.25 | - | 3,533,000 |
| Aug 25, 2025 | 4.22 | 4.27 | 4.22 | 4.25 | 4.25 | 0.71% | 4,881,000 |
| Aug 22, 2025 | 4.19 | 4.24 | 4.18 | 4.22 | 4.22 | -0.24% | 5,383,000 |
| Aug 21, 2025 | 4.22 | 4.27 | 4.18 | 4.23 | 4.23 | 0.24% | 6,693,287 |
| Aug 20, 2025 | 4.19 | 4.23 | 4.16 | 4.22 | 4.22 | 0.24% | 4,524,000 |
| Aug 19, 2025 | 4.23 | 4.27 | 4.18 | 4.21 | 4.21 | -0.71% | 5,808,000 |
| Aug 18, 2025 | 4.29 | 4.30 | 4.22 | 4.24 | 4.24 | -0.70% | 4,926,000 |
| Aug 15, 2025 | 4.28 | 4.29 | 4.23 | 4.27 | 4.27 | 0.23% | 4,696,000 |
| Aug 14, 2025 | 4.35 | 4.39 | 4.23 | 4.26 | 4.26 | -2.52% | 7,199,493 |
| Aug 13, 2025 | 4.35 | 4.44 | 4.29 | 4.37 | 4.37 | -0.68% | 5,249,000 |
| Aug 12, 2025 | 4.33 | 4.42 | 4.33 | 4.40 | 4.40 | 0.46% | 4,170,000 |
| Aug 11, 2025 | 4.40 | 4.45 | 4.33 | 4.38 | 4.38 | -0.23% | 2,776,000 |
| Aug 8, 2025 | 4.30 | 4.40 | 4.30 | 4.39 | 4.39 | 1.15% | 3,927,999 |
| Aug 7, 2025 | 4.22 | 4.35 | 4.22 | 4.34 | 4.34 | 2.36% | 5,563,000 |
| Aug 6, 2025 | 4.24 | 4.28 | 4.20 | 4.24 | 4.24 | 0.24% | 3,634,000 |
| Aug 5, 2025 | 4.21 | 4.27 | 4.21 | 4.23 | 4.23 | 1.44% | 2,084,727 |
| Aug 4, 2025 | 4.20 | 4.20 | 4.12 | 4.17 | 4.17 | -0.95% | 5,407,000 |
| Aug 1, 2025 | 4.21 | 4.32 | 4.18 | 4.21 | 4.21 | 0.24% | 5,175,000 |
| Jul 31, 2025 | 4.31 | 4.31 | 4.13 | 4.20 | 4.20 | -2.55% | 13,332,000 |
| Jul 30, 2025 | 4.21 | 4.33 | 4.18 | 4.31 | 4.31 | 2.38% | 9,051,049 |
| Jul 29, 2025 | 4.20 | 4.23 | 4.15 | 4.21 | 4.21 | - | 5,363,000 |
| Jul 28, 2025 | 4.25 | 4.25 | 4.19 | 4.21 | 4.21 | -0.94% | 3,884,000 |
| Jul 25, 2025 | 4.23 | 4.29 | 4.23 | 4.25 | 4.25 | -0.47% | 6,571,000 |
| Jul 24, 2025 | 4.27 | 4.28 | 4.19 | 4.27 | 4.27 | 0.71% | 6,912,000 |
| Jul 23, 2025 | 4.30 | 4.34 | 4.21 | 4.24 | 4.24 | -0.93% | 9,632,000 |
| Jul 22, 2025 | 4.12 | 4.30 | 4.12 | 4.28 | 4.28 | 3.88% | 16,810,000 |
| Jul 21, 2025 | 4.09 | 4.12 | 4.06 | 4.12 | 4.12 | 0.73% | 20,987,000 |
| Jul 18, 2025 | 4.07 | 4.11 | 4.06 | 4.09 | 4.09 | 0.74% | 7,374,000 |
| Jul 17, 2025 | 4.07 | 4.08 | 4.03 | 4.06 | 4.06 | -0.25% | 7,069,000 |
| Jul 16, 2025 | 4.17 | 4.17 | 4.07 | 4.07 | 4.07 | -2.40% | 4,953,000 |