China Suntien Green Energy Corporation Limited (HKG:0956)
Hong Kong
· Delayed Price · Currency is HKD 3.860
-0.030 (-0.77%)
Apr 29, 2026, 4:08 PM HKT
HKG:0956 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.83 | 3.88 | 3.80 | 3.86 | 3.86 | -0.77% | 7,387,000 |
| Apr 28, 2026 | 3.85 | 3.89 | 3.83 | 3.89 | 3.89 | 1.30% | 3,487,890 |
| Apr 27, 2026 | 3.89 | 3.91 | 3.83 | 3.84 | 3.84 | -0.78% | 7,777,400 |
| Apr 24, 2026 | 3.95 | 3.95 | 3.87 | 3.87 | 3.87 | -1.53% | 5,761,536 |
| Apr 23, 2026 | 3.87 | 4.01 | 3.85 | 3.93 | 3.93 | 1.55% | 13,946,000 |
| Apr 22, 2026 | 3.85 | 3.89 | 3.82 | 3.87 | 3.87 | 0.78% | 6,102,000 |
| Apr 21, 2026 | 3.82 | 3.86 | 3.80 | 3.84 | 3.84 | 1.32% | 4,249,000 |
| Apr 20, 2026 | 3.83 | 3.83 | 3.76 | 3.79 | 3.79 | -0.52% | 2,925,504 |
| Apr 17, 2026 | 3.86 | 3.86 | 3.79 | 3.81 | 3.81 | -0.78% | 4,881,000 |
| Apr 16, 2026 | 3.79 | 3.86 | 3.79 | 3.84 | 3.84 | 0.26% | 4,886,000 |
| Apr 15, 2026 | 3.80 | 3.84 | 3.76 | 3.83 | 3.83 | 0.52% | 5,430,662 |
| Apr 14, 2026 | 3.80 | 3.82 | 3.77 | 3.81 | 3.81 | 0.53% | 4,348,000 |
| Apr 13, 2026 | 3.81 | 3.81 | 3.76 | 3.79 | 3.79 | -0.52% | 5,697,666 |
| Apr 10, 2026 | 3.85 | 3.88 | 3.81 | 3.81 | 3.81 | -0.78% | 6,039,000 |
| Apr 9, 2026 | 3.89 | 3.90 | 3.82 | 3.84 | 3.84 | -0.78% | 14,945,338 |
| Apr 8, 2026 | 3.85 | 3.89 | 3.83 | 3.87 | 3.87 | 0.78% | 10,183,000 |
| Apr 2, 2026 | 3.88 | 3.92 | 3.82 | 3.84 | 3.84 | -0.78% | 6,820,000 |
| Apr 1, 2026 | 3.96 | 4.00 | 3.86 | 3.87 | 3.87 | -1.02% | 8,922,000 |
| Mar 31, 2026 | 4.06 | 4.06 | 3.90 | 3.91 | 3.91 | -3.69% | 11,920,410 |
| Mar 30, 2026 | 4.15 | 4.21 | 4.04 | 4.06 | 4.06 | -3.56% | 8,746,000 |
| Mar 27, 2026 | 4.13 | 4.23 | 4.08 | 4.21 | 4.21 | 2.18% | 7,746,000 |
| Mar 26, 2026 | 4.47 | 4.47 | 4.12 | 4.12 | 4.12 | -7.21% | 16,028,000 |
| Mar 25, 2026 | 4.44 | 4.53 | 4.28 | 4.44 | 4.44 | 1.37% | 12,049,890 |
| Mar 24, 2026 | 4.35 | 4.42 | 4.30 | 4.38 | 4.38 | 1.39% | 8,234,106 |
| Mar 23, 2026 | 4.39 | 4.39 | 4.25 | 4.32 | 4.32 | -0.92% | 11,441,222 |
| Mar 20, 2026 | 4.39 | 4.46 | 4.32 | 4.36 | 4.36 | -0.91% | 7,213,275 |
| Mar 19, 2026 | 4.49 | 4.49 | 4.36 | 4.40 | 4.40 | -0.68% | 5,949,000 |
| Mar 18, 2026 | 4.49 | 4.55 | 4.35 | 4.43 | 4.43 | -0.89% | 11,511,400 |
| Mar 17, 2026 | 4.52 | 4.59 | 4.42 | 4.47 | 4.47 | -1.32% | 10,563,000 |
| Mar 16, 2026 | 4.56 | 4.64 | 4.48 | 4.53 | 4.53 | -0.66% | 11,124,780 |
| Mar 13, 2026 | 4.64 | 4.66 | 4.48 | 4.56 | 4.56 | -0.65% | 16,518,000 |
| Mar 12, 2026 | 4.37 | 4.60 | 4.37 | 4.59 | 4.59 | 3.85% | 25,402,200 |
| Mar 11, 2026 | 4.28 | 4.42 | 4.24 | 4.42 | 4.42 | 3.27% | 10,053,000 |
| Mar 10, 2026 | 4.30 | 4.33 | 4.26 | 4.28 | 4.28 | -1.38% | 3,931,000 |
| Mar 9, 2026 | 4.38 | 4.38 | 4.22 | 4.34 | 4.34 | 0.46% | 12,195,000 |
| Mar 6, 2026 | 4.26 | 4.33 | 4.23 | 4.32 | 4.32 | 1.65% | 9,344,000 |
| Mar 5, 2026 | 4.26 | 4.36 | 4.23 | 4.25 | 4.25 | 0.71% | 14,520,000 |
| Mar 4, 2026 | 4.35 | 4.35 | 4.17 | 4.22 | 4.22 | -1.63% | 16,036,100 |
| Mar 3, 2026 | 4.27 | 4.48 | 4.24 | 4.29 | 4.29 | 0.94% | 35,721,000 |
| Mar 2, 2026 | 4.20 | 4.27 | 4.16 | 4.25 | 4.25 | 1.19% | 8,150,000 |
| Feb 27, 2026 | 4.06 | 4.20 | 4.05 | 4.20 | 4.20 | 2.94% | 7,090,000 |
| Feb 26, 2026 | 4.10 | 4.14 | 4.07 | 4.08 | 4.08 | -1.21% | 2,227,000 |
| Feb 25, 2026 | 4.15 | 4.21 | 4.10 | 4.13 | 4.13 | -0.24% | 3,743,000 |
| Feb 24, 2026 | 4.06 | 4.14 | 4.08 | 4.14 | 4.14 | 0.49% | 3,286,757 |
| Feb 23, 2026 | 4.11 | 4.13 | 4.08 | 4.12 | 4.12 | 1.48% | 622,000 |
| Feb 20, 2026 | 4.08 | 4.09 | 4.04 | 4.06 | 4.06 | -0.49% | 1,060,000 |
| Feb 16, 2026 | 4.08 | 4.10 | 4.05 | 4.08 | 4.08 | 0.74% | 918,000 |
| Feb 13, 2026 | 4.11 | 4.12 | 4.04 | 4.05 | 4.05 | -2.41% | 4,830,000 |
| Feb 12, 2026 | 4.16 | 4.19 | 4.12 | 4.15 | 4.15 | -0.24% | 6,310,767 |
| Feb 11, 2026 | 4.12 | 4.18 | 4.07 | 4.16 | 4.16 | 1.71% | 5,380,000 |
| Feb 10, 2026 | 4.14 | 4.15 | 4.09 | 4.09 | 4.09 | -1.21% | 4,301,000 |
| Feb 9, 2026 | 4.15 | 4.17 | 4.12 | 4.14 | 4.14 | -0.24% | 3,270,000 |
| Feb 6, 2026 | 4.11 | 4.18 | 4.06 | 4.15 | 4.15 | - | 4,562,000 |
| Feb 5, 2026 | 4.11 | 4.16 | 4.10 | 4.15 | 4.15 | -0.24% | 3,591,172 |
| Feb 4, 2026 | 4.05 | 4.18 | 4.05 | 4.16 | 4.16 | 1.96% | 6,387,000 |
| Feb 3, 2026 | 4.09 | 4.12 | 4.06 | 4.08 | 4.08 | 0.99% | 8,615,877 |
| Feb 2, 2026 | 4.01 | 4.09 | 3.99 | 4.04 | 4.04 | 0.75% | 7,365,000 |
| Jan 30, 2026 | 4.11 | 4.16 | 4.01 | 4.01 | 4.01 | -3.14% | 19,656,800 |
| Jan 29, 2026 | 4.09 | 4.18 | 4.07 | 4.14 | 4.14 | 1.22% | 6,798,000 |
| Jan 28, 2026 | 4.00 | 4.10 | 3.99 | 4.09 | 4.09 | 2.00% | 8,130,000 |
| Jan 27, 2026 | 3.94 | 4.04 | 3.94 | 4.01 | 4.01 | 1.26% | 7,805,000 |
| Jan 26, 2026 | 3.89 | 3.99 | 3.89 | 3.96 | 3.96 | 2.33% | 8,701,000 |
| Jan 23, 2026 | 3.93 | 3.93 | 3.87 | 3.87 | 3.87 | -0.77% | 4,325,000 |
| Jan 22, 2026 | 3.88 | 3.94 | 3.87 | 3.90 | 3.90 | 0.52% | 7,204,000 |
| Jan 21, 2026 | 3.88 | 3.88 | 3.85 | 3.88 | 3.88 | - | 2,983,124 |
| Jan 20, 2026 | 3.82 | 3.89 | 3.82 | 3.88 | 3.88 | 1.57% | 3,954,000 |
| Jan 19, 2026 | 3.83 | 3.91 | 3.82 | 3.82 | 3.82 | -0.52% | 8,496,000 |
| Jan 16, 2026 | 3.85 | 3.89 | 3.80 | 3.84 | 3.84 | -0.26% | 9,372,000 |
| Jan 15, 2026 | 3.88 | 3.92 | 3.82 | 3.85 | 3.85 | -0.77% | 11,882,000 |
| Jan 14, 2026 | 3.92 | 3.94 | 3.86 | 3.88 | 3.88 | -0.51% | 13,014,000 |
| Jan 13, 2026 | 3.93 | 3.98 | 3.89 | 3.90 | 3.90 | -0.76% | 8,561,000 |
| Jan 12, 2026 | 3.99 | 3.99 | 3.90 | 3.93 | 3.93 | -1.01% | 6,949,000 |
| Jan 9, 2026 | 4.00 | 4.01 | 3.94 | 3.97 | 3.97 | -0.25% | 5,428,000 |
| Jan 8, 2026 | 4.00 | 4.00 | 3.96 | 3.98 | 3.98 | 0.51% | 5,206,000 |
| Jan 7, 2026 | 4.02 | 4.07 | 3.96 | 3.96 | 3.96 | -1.49% | 4,828,000 |
| Jan 6, 2026 | 4.01 | 4.05 | 3.99 | 4.02 | 4.02 | 0.25% | 4,095,000 |
| Jan 5, 2026 | 3.95 | 4.02 | 3.95 | 4.01 | 4.01 | 0.75% | 3,460,975 |
| Jan 2, 2026 | 3.94 | 3.99 | 3.89 | 3.98 | 3.98 | 1.02% | 963,000 |
| Dec 31, 2025 | 3.92 | 3.95 | 3.88 | 3.94 | 3.94 | 0.25% | 6,274,200 |
| Dec 30, 2025 | 4.00 | 4.03 | 3.92 | 3.93 | 3.93 | -1.75% | 15,923,547 |
| Dec 29, 2025 | 4.05 | 4.07 | 4.00 | 4.00 | 4.00 | -0.99% | 4,447,000 |
| Dec 24, 2025 | 4.03 | 4.09 | 4.01 | 4.04 | 4.04 | 0.25% | 2,534,201 |
| Dec 23, 2025 | 4.09 | 4.11 | 4.02 | 4.03 | 4.03 | -0.74% | 4,471,000 |
| Dec 22, 2025 | 4.07 | 4.08 | 4.05 | 4.06 | 4.06 | -0.25% | 2,616,000 |
| Dec 19, 2025 | 4.08 | 4.10 | 4.06 | 4.07 | 4.07 | - | 3,072,000 |
| Dec 18, 2025 | 4.05 | 4.10 | 4.05 | 4.07 | 4.07 | 0.25% | 4,035,000 |
| Dec 17, 2025 | 4.08 | 4.09 | 4.05 | 4.06 | 4.06 | -0.25% | 3,405,000 |
| Dec 16, 2025 | 4.16 | 4.16 | 4.07 | 4.07 | 4.07 | -2.16% | 5,191,000 |
| Dec 15, 2025 | 4.15 | 4.18 | 4.11 | 4.16 | 4.16 | 0.24% | 2,726,000 |
| Dec 12, 2025 | 4.13 | 4.19 | 4.09 | 4.15 | 4.15 | 0.48% | 7,669,000 |
| Dec 11, 2025 | 4.20 | 4.24 | 4.10 | 4.13 | 4.13 | -2.36% | 4,941,247 |
| Dec 10, 2025 | 4.15 | 4.23 | 4.09 | 4.23 | 4.23 | 1.93% | 8,214,217 |
| Dec 9, 2025 | 4.29 | 4.29 | 4.12 | 4.15 | 4.15 | -3.26% | 12,173,000 |
| Dec 8, 2025 | 4.39 | 4.39 | 4.29 | 4.29 | 4.29 | -2.50% | 4,676,000 |
| 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 |