Skip to main content
Tsaker New Energy Tech Co., Limited (HKG:1986)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.850
+0.080 (10.39%)
Mar 10, 2026, 3:53 PM HKT

Tsaker New Energy Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.810.810.780.78-1.30%118,000
Mar 9, 20260.770.790.770.770.77-1.28%992,000
Mar 6, 20260.780.780.760.780.781.30%184,000
Mar 5, 20260.780.780.760.770.772.67%326,500
Mar 4, 20260.760.770.750.750.75-2.60%1,052,000
Mar 3, 20260.790.790.750.770.77-1.28%1,542,000
Mar 2, 20260.800.810.780.780.78-3.70%818,000
Feb 27, 20260.790.810.790.810.811.25%882,500
Feb 26, 20260.810.830.790.800.80-2.44%1,831,000
Feb 25, 20260.790.820.790.820.822.50%2,096,500
Feb 24, 20260.790.800.780.800.80-716,000
Feb 23, 20260.800.800.780.800.803.90%2,046,000
Feb 20, 20260.890.890.770.770.77-11.49%7,642,500
Feb 16, 20260.880.890.840.870.87-4.40%1,411,033
Feb 13, 20260.940.940.890.910.91-3.19%493,500
Feb 12, 20260.980.980.910.940.94-720,500
Feb 11, 20260.960.980.930.940.94-1.05%409,000
Feb 10, 20260.970.970.930.950.95-1.04%547,000
Feb 9, 20260.960.980.940.960.96-1.03%614,000
Feb 6, 20260.920.980.890.970.976.59%4,530,500
Feb 5, 20260.940.940.890.910.91-3.19%1,687,000
Feb 4, 20260.940.950.910.940.94-177,000
Feb 3, 20260.880.940.880.940.944.44%289,500
Feb 2, 20260.960.960.880.900.90-5.26%1,743,000
Jan 30, 20260.990.990.900.950.95-3.06%2,199,000
Jan 29, 20260.881.000.880.980.9810.11%10,644,500
Jan 28, 20260.910.910.870.890.89-1,949,000
Jan 27, 20260.920.930.870.890.89-1,898,000
Jan 26, 20260.900.900.860.890.89-1.11%1,326,500
Jan 23, 20260.900.960.890.900.902.27%2,881,000
Jan 22, 20260.850.910.850.880.884.76%7,251,000
Jan 21, 20260.790.860.780.840.847.69%1,795,000
Jan 20, 20260.790.800.780.780.78-2.50%451,000
Jan 19, 20260.810.810.780.800.801.27%804,000
Jan 16, 20260.810.820.790.790.79-2.47%688,000
Jan 15, 20260.810.810.790.810.81-1.22%433,000
Jan 14, 20260.840.840.790.820.82-466,000
Jan 13, 20260.770.830.770.820.825.13%1,171,500
Jan 12, 20260.800.800.770.780.78-2.50%1,011,000
Jan 9, 20260.790.800.780.800.801.27%528,000
Jan 8, 20260.790.800.770.790.791.28%428,000
Jan 7, 20260.790.790.770.780.78-1.27%190,000
Jan 6, 20260.790.800.780.790.79-2.47%422,000
Jan 5, 20260.840.840.780.810.811.25%373,500
Jan 2, 20260.800.800.770.800.801.27%125,000
Dec 31, 20250.800.800.790.790.792.60%13,000
Dec 30, 20250.780.800.750.770.77-2.53%567,000
Dec 29, 20250.810.820.780.790.79-3.66%273,500
Dec 24, 20250.800.830.800.820.825.13%340,082
Dec 23, 20250.790.820.770.780.78-1.27%148,000
Dec 22, 20250.830.830.770.790.79-90,500
Dec 19, 20250.790.800.780.790.791.28%69,500
Dec 18, 20250.800.800.770.780.78-1.27%116,000
Dec 17, 20250.800.800.780.790.791.28%185,500
Dec 16, 20250.800.820.770.780.78-6.02%627,000
Dec 15, 20250.850.850.800.830.831.22%862,500
Dec 12, 20250.820.820.790.820.821.23%364,500
Dec 11, 20250.800.830.790.810.811.25%448,000
Dec 10, 20250.800.800.770.800.80-415,500
Dec 9, 20250.820.820.790.800.80-2.44%310,000
Dec 8, 20250.850.850.800.820.821.23%449,638
Dec 5, 20250.860.860.800.810.81-1.22%318,500
Dec 4, 20250.840.840.800.820.821.23%316,000
Dec 3, 20250.830.830.800.810.811.25%273,500
Dec 2, 20250.840.840.790.800.80-2.44%586,500
Dec 1, 20250.850.860.810.820.82-2.38%527,000
Nov 28, 20250.820.840.810.840.842.44%694,000
Nov 27, 20250.810.830.800.820.82-158,500
Nov 26, 20250.840.840.790.820.821.23%848,500
Nov 25, 20250.800.850.790.810.812.53%781,000
Nov 24, 20250.860.860.750.790.79-2.47%666,500
Nov 21, 20250.800.840.740.810.812.53%2,050,000
Nov 20, 20250.830.870.770.790.79-5.95%1,603,000
Nov 19, 20250.860.860.810.840.841.20%1,335,500
Nov 18, 20250.930.930.820.830.83-10.75%4,953,500
Nov 17, 20250.910.950.910.930.932.20%2,062,500
Nov 14, 20250.920.930.900.910.91-3.19%2,389,500
Nov 13, 20250.890.960.870.940.9410.59%9,588,402
Nov 12, 20250.890.920.830.850.85-7.61%4,432,000
Nov 11, 20250.890.950.860.920.9210.84%13,485,000
Nov 10, 20250.800.870.800.830.839.21%3,445,000
Nov 7, 20250.720.840.710.760.765.56%3,210,000
Nov 6, 20250.720.720.680.720.722.86%770,000
Nov 5, 20250.720.720.680.700.70-1.41%378,000
Nov 4, 20250.730.730.700.710.71-1.39%340,500
Nov 3, 20250.730.730.710.720.72-73,000
Oct 31, 20250.740.740.710.720.72-1.37%964,000
Oct 30, 20250.730.740.720.730.73-1.35%134,500
Oct 28, 20250.740.750.730.740.74-1.33%125,500
Oct 27, 20250.730.750.730.750.751.35%817,500
Oct 24, 20250.730.740.720.740.74-22,000
Oct 23, 20250.730.740.730.740.74-1.33%35,000
Oct 22, 20250.750.750.730.750.75-20,000
Oct 21, 20250.740.750.720.750.75-251,500
Oct 20, 20250.740.750.730.750.751.35%43,000
Oct 17, 20250.750.750.720.740.74-2.63%337,500
Oct 16, 20250.770.780.760.760.76-1.30%104,000
Oct 15, 20250.770.770.740.770.77-902,272
Oct 14, 20250.760.810.740.770.772.67%632,500
Oct 13, 20250.750.770.730.750.75-2.60%885,500