Tonking New Energy Group Holdings Limited (HKG:8326)
Hong Kong
· Delayed Price · Currency is HKD 0.158
+0.001 (0.64%)
Mar 9, 2026, 2:26 PM HKT
HKG:8326 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | - | 0.64% | 150,000 |
| Mar 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 50,000 |
| Mar 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Mar 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.64% | - |
| Mar 3, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -2.50% | 7,350,000 |
| Mar 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 175,000 |
| Feb 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 225,000 |
| Feb 26, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.27% | 275,000 |
| Feb 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.64% | 53,000 |
| Feb 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.50% | 3,175,000 |
| Feb 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Feb 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Feb 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 50,000 |
| Feb 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 480,000 |
| Feb 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.27% | 100,000 |
| Feb 11, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.39% | 2,013,000 |
| Feb 10, 2026 | 0.15 | 0.18 | 0.15 | 0.17 | 0.17 | 8.44% | 571,000 |
| Feb 9, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.52% | 120,000 |
| Feb 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.82% | 425,000 |
| Feb 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.88% | 125,000 |
| Feb 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 100,000 |
| Feb 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 100,000 |
| Feb 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 775,000 |
| Jan 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jan 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 575,000 |
| Jan 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | 229,000 |
| Jan 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 350,000 |
| Jan 26, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.23% | 1,275,000 |
| Jan 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.62% | 25,350,000 |
| Jan 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.23% | 425,000 |
| Jan 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jan 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.52% | 1,200,000 |
| Jan 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 1,000,000 |
| Jan 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 275,000 |
| Jan 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 650,000 |
| Jan 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jan 13, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.56% | 9,625,000 |
| Jan 12, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -2.50% | 775,000 |
| Jan 9, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 3,100,000 |
| Jan 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.56% | 2,375,000 |
| Jan 7, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -1.27% | 6,561,000 |
| Jan 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.07% | 50,000 |
| Jan 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 950,000 |
| Jan 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.88% | 50,000 |
| Dec 31, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,150,000 |
| Dec 30, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 225,000 |
| Dec 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Dec 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Dec 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 16,575,000 |
| Dec 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.84% | 135,000 |
| Dec 19, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 2.52% | 275,000 |
| Dec 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Dec 17, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.36% | 700,000 |
| Dec 16, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | 5.00% | 25,525,000 |
| Dec 15, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 5,800,000 |
| Dec 12, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 8.39% | 18,556,000 |
| Dec 11, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -10.63% | 4,317,000 |
| Dec 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 700,000 |
| Dec 9, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 1,000,000 |
| Dec 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Dec 5, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 2.56% | 4,181,000 |
| Dec 4, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 4.00% | 13,119,000 |
| Dec 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.35% | 1,900,000 |
| Dec 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.99% | 300,000 |
| Dec 1, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.09% | 400,000 |
| Nov 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -7.84% | 275,000 |
| Nov 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Nov 26, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.97% | 300,000 |
| Nov 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 5.23% | 150,000 |
| Nov 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Nov 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Nov 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Nov 19, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 50,000 |
| Nov 18, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.92% | 125,000 |
| Nov 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Nov 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 100,000 |
| Nov 13, 2025 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | - | 250,000 |
| Nov 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Nov 11, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.27% | 425,000 |
| Nov 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3,275,000 |
| Nov 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 450,000 |
| Nov 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 800,000 |
| Nov 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 325,000 |
| Nov 4, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.60% | - |
| Nov 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.84% | 600,000 |
| Oct 31, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 25,000 |
| Oct 30, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -2.98% | 9,550,000 |
| Oct 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 5.00% | 25,000 |
| Oct 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.33% | 175,000 |
| Oct 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 100,000 |
| Oct 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.60% | 450,000 |
| Oct 22, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 375,000 |
| Oct 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.60% | 300,000 |
| Oct 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.09% | 25,000 |
| Oct 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.57% | 65,000 |
| Oct 16, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.60% | 100,000 |
| Oct 15, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 1.83% | 275,000 |
| Oct 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Oct 13, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.53% | 400,000 |
| Oct 10, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 0.59% | 775,000 |