Advertisement
Advertisement
China Suntien Green Energy Corporation Limited (0956.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Follow
At close: 04:08PM HKT
Advertisement
Advertisement
Time Period:
Mar 23, 2022 - Mar 23, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 23, 2023 | - | - | - | - | - | - |
| Mar 22, 2023 | 3.400 | 3.480 | 3.400 | 3.430 | 3.430 | 6,119,265 |
| Mar 21, 2023 | 3.400 | 3.420 | 3.370 | 3.410 | 3.410 | 3,443,000 |
| Mar 20, 2023 | 3.460 | 3.460 | 3.380 | 3.400 | 3.400 | 3,995,136 |
| Mar 17, 2023 | 3.400 | 3.480 | 3.400 | 3.460 | 3.460 | 9,256,790 |
| Mar 16, 2023 | 3.440 | 3.490 | 3.380 | 3.390 | 3.390 | 4,730,321 |
| Mar 15, 2023 | 3.450 | 3.500 | 3.450 | 3.480 | 3.480 | 1,745,740 |
| Mar 14, 2023 | 3.470 | 3.520 | 3.420 | 3.420 | 3.420 | 4,954,000 |
| Mar 13, 2023 | 3.460 | 3.520 | 3.440 | 3.490 | 3.490 | 4,927,460 |
| Mar 10, 2023 | - | - | - | - | - | - |
| Mar 09, 2023 | 3.630 | 3.700 | 3.600 | 3.600 | 3.600 | 7,076,300 |
| Mar 08, 2023 | 3.680 | 3.690 | 3.630 | 3.660 | 3.660 | 4,416,571 |
| Mar 07, 2023 | 3.700 | 3.830 | 3.680 | 3.720 | 3.720 | 9,289,124 |
| Mar 06, 2023 | 3.670 | 3.730 | 3.630 | 3.700 | 3.700 | 6,792,075 |
| Mar 03, 2023 | 3.590 | 3.720 | 3.550 | 3.670 | 3.670 | 9,925,870 |
| Mar 02, 2023 | 3.560 | 3.600 | 3.540 | 3.590 | 3.590 | 6,361,888 |
| Mar 01, 2023 | 3.450 | 3.580 | 3.450 | 3.580 | 3.580 | 6,379,000 |
| Feb 28, 2023 | 3.420 | 3.480 | 3.420 | 3.440 | 3.440 | 4,003,461 |
| Feb 27, 2023 | 3.420 | 3.480 | 3.420 | 3.450 | 3.450 | 5,749,500 |
| Feb 24, 2023 | 3.590 | 3.600 | 3.450 | 3.470 | 3.470 | 10,366,998 |
| Feb 23, 2023 | 3.680 | 3.720 | 3.600 | 3.600 | 3.600 | 7,653,088 |
| Feb 22, 2023 | 3.720 | 3.720 | 3.660 | 3.680 | 3.680 | 6,107,327 |
| Feb 21, 2023 | 3.760 | 3.820 | 3.680 | 3.720 | 3.720 | 7,443,000 |
| Feb 20, 2023 | 3.620 | 3.820 | 3.620 | 3.780 | 3.780 | 18,667,012 |
| Feb 17, 2023 | 3.620 | 3.710 | 3.620 | 3.640 | 3.640 | 5,674,910 |
| Feb 16, 2023 | 3.620 | 3.720 | 3.610 | 3.650 | 3.650 | 7,229,998 |
| Feb 15, 2023 | 3.670 | 3.710 | 3.610 | 3.610 | 3.610 | 4,692,196 |
| Feb 14, 2023 | 3.620 | 3.760 | 3.600 | 3.720 | 3.720 | 13,683,998 |
| Feb 13, 2023 | 3.600 | 3.630 | 3.560 | 3.610 | 3.610 | 13,837,998 |
| Feb 10, 2023 | 3.590 | 3.720 | 3.590 | 3.630 | 3.630 | 6,756,180 |
| Feb 09, 2023 | 3.570 | 3.620 | 3.520 | 3.600 | 3.600 | 4,503,998 |
| Feb 08, 2023 | 3.620 | 3.670 | 3.580 | 3.600 | 3.600 | 5,258,998 |
| Feb 07, 2023 | 3.580 | 3.660 | 3.580 | 3.620 | 3.620 | 5,208,543 |
| Feb 06, 2023 | 3.740 | 3.740 | 3.590 | 3.590 | 3.590 | 8,713,870 |
| Feb 03, 2023 | 3.850 | 3.880 | 3.710 | 3.770 | 3.770 | 16,577,090 |
| Feb 02, 2023 | 3.680 | 3.880 | 3.680 | 3.880 | 3.880 | 18,519,478 |
| Feb 01, 2023 | 3.670 | 3.700 | 3.600 | 3.670 | 3.670 | 8,582,032 |
| Jan 31, 2023 | 3.680 | 3.720 | 3.580 | 3.670 | 3.670 | 16,659,000 |
| Jan 30, 2023 | 3.800 | 3.860 | 3.670 | 3.670 | 3.670 | 10,263,839 |
| Jan 27, 2023 | 3.760 | 3.820 | 3.720 | 3.810 | 3.810 | 4,093,000 |
| Jan 26, 2023 | 3.680 | 3.770 | 3.670 | 3.760 | 3.760 | 3,225,000 |
| Jan 20, 2023 | 3.640 | 3.700 | 3.610 | 3.680 | 3.680 | 2,713,000 |
| Jan 19, 2023 | 3.680 | 3.680 | 3.570 | 3.620 | 3.620 | 3,303,000 |
| Jan 18, 2023 | 3.570 | 3.730 | 3.590 | 3.700 | 3.700 | 11,888,424 |
| Jan 17, 2023 | 3.570 | 3.620 | 3.540 | 3.570 | 3.570 | 5,429,870 |
| Jan 16, 2023 | 3.570 | 3.670 | 3.550 | 3.590 | 3.590 | 7,923,000 |
| Jan 13, 2023 | 3.640 | 3.680 | 3.530 | 3.560 | 3.560 | 6,669,000 |
| Jan 12, 2023 | 3.550 | 3.670 | 3.550 | 3.630 | 3.630 | 9,425,996 |
| Jan 11, 2023 | 3.620 | 3.660 | 3.520 | 3.550 | 3.550 | 16,476,777 |
| Jan 10, 2023 | 3.590 | 3.780 | 3.590 | 3.610 | 3.610 | 12,240,000 |
| Jan 09, 2023 | 3.720 | 3.790 | 3.550 | 3.610 | 3.610 | 17,210,854 |
| Jan 06, 2023 | 3.460 | 3.700 | 3.450 | 3.670 | 3.670 | 23,280,000 |
| Jan 05, 2023 | 3.350 | 3.460 | 3.320 | 3.450 | 3.450 | 16,043,000 |
| Jan 04, 2023 | 3.270 | 3.350 | 3.270 | 3.320 | 3.320 | 9,757,747 |
| Jan 03, 2023 | 3.220 | 3.300 | 3.160 | 3.290 | 3.290 | 8,823,000 |
| Dec 30, 2022 | 3.140 | 3.260 | 3.140 | 3.250 | 3.250 | 7,132,000 |
| Dec 29, 2022 | 3.150 | 3.160 | 3.120 | 3.150 | 3.150 | 6,000,960 |
| Dec 28, 2022 | 3.030 | 3.220 | 3.010 | 3.180 | 3.180 | 18,201,270 |
| Dec 23, 2022 | 3.050 | 3.090 | 2.970 | 3.010 | 3.010 | 5,111,140 |
| Dec 22, 2022 | 3.020 | 3.060 | 3.000 | 3.040 | 3.040 | 3,975,000 |
| Dec 21, 2022 | 3.000 | 3.050 | 2.970 | 3.040 | 3.040 | 4,793,450 |
| Dec 20, 2022 | 3.020 | 3.030 | 2.970 | 3.020 | 3.020 | 9,596,028 |
| Dec 19, 2022 | 3.140 | 3.150 | 3.020 | 3.040 | 3.040 | 12,528,000 |
| Dec 16, 2022 | 3.110 | 3.150 | 3.090 | 3.140 | 3.140 | 9,892,000 |
| Dec 15, 2022 | 3.170 | 3.170 | 3.060 | 3.140 | 3.140 | 13,308,866 |
| Dec 14, 2022 | 3.160 | 3.220 | 3.160 | 3.170 | 3.170 | 5,785,000 |
| Dec 13, 2022 | 3.170 | 3.180 | 3.120 | 3.150 | 3.150 | 8,136,000 |
| Dec 12, 2022 | 3.200 | 3.200 | 3.130 | 3.160 | 3.160 | 6,536,000 |
| Dec 09, 2022 | 3.170 | 3.230 | 3.150 | 3.200 | 3.200 | 11,413,000 |
| Dec 08, 2022 | 3.140 | 3.190 | 3.140 | 3.160 | 3.160 | 9,559,998 |
| Dec 07, 2022 | 3.280 | 3.330 | 3.140 | 3.140 | 3.140 | 16,561,998 |
| Dec 06, 2022 | 3.250 | 3.330 | 3.250 | 3.280 | 3.280 | 9,568,000 |
| Dec 05, 2022 | 3.200 | 3.290 | 3.200 | 3.290 | 3.290 | 12,214,624 |
| Dec 02, 2022 | 3.270 | 3.270 | 3.120 | 3.160 | 3.160 | 24,479,177 |
| Dec 01, 2022 | 3.300 | 3.420 | 3.250 | 3.270 | 3.270 | 69,004,116 |
| Nov 30, 2022 | 3.360 | 3.450 | 3.230 | 3.230 | 3.230 | 238,392,097 |
| Nov 29, 2022 | 3.260 | 3.370 | 3.260 | 3.360 | 3.360 | 20,554,726 |
| Nov 28, 2022 | 3.280 | 3.340 | 3.150 | 3.290 | 3.290 | 19,106,298 |
| Nov 25, 2022 | 3.360 | 3.420 | 3.330 | 3.360 | 3.360 | 6,799,740 |
| Nov 24, 2022 | 3.300 | 3.410 | 3.290 | 3.370 | 3.370 | 12,102,998 |
| Nov 23, 2022 | 3.240 | 3.340 | 3.220 | 3.290 | 3.290 | 13,702,576 |
| Nov 22, 2022 | 3.300 | 3.310 | 3.210 | 3.250 | 3.250 | 15,761,906 |
| Nov 21, 2022 | 3.380 | 3.380 | 3.300 | 3.330 | 3.330 | 13,347,295 |
| Nov 18, 2022 | 3.460 | 3.510 | 3.380 | 3.380 | 3.380 | 8,127,091 |
| Nov 17, 2022 | 3.510 | 3.520 | 3.350 | 3.430 | 3.430 | 10,803,930 |
| Nov 16, 2022 | 3.460 | 3.580 | 3.440 | 3.500 | 3.500 | 16,919,527 |
| Nov 15, 2022 | 3.440 | 3.470 | 3.410 | 3.450 | 3.450 | 10,533,729 |
| Nov 14, 2022 | 3.300 | 3.500 | 3.290 | 3.430 | 3.430 | 20,622,835 |
| Nov 11, 2022 | 3.390 | 3.420 | 3.190 | 3.270 | 3.270 | 36,459,000 |
| Nov 10, 2022 | 3.250 | 3.330 | 3.200 | 3.310 | 3.310 | 12,205,000 |
| Nov 09, 2022 | 3.190 | 3.280 | 3.190 | 3.260 | 3.260 | 8,857,151 |
| Nov 08, 2022 | 3.210 | 3.260 | 3.150 | 3.210 | 3.210 | 8,046,000 |
| Nov 07, 2022 | 3.110 | 3.210 | 3.090 | 3.170 | 3.170 | 12,837,071 |
| Nov 04, 2022 | 2.920 | 3.130 | 2.920 | 3.090 | 3.090 | 14,118,004 |
| Nov 03, 2022 | 2.950 | 3.000 | 2.900 | 2.950 | 2.950 | 11,292,950 |
| Nov 02, 2022 | 3.000 | 3.040 | 2.920 | 2.990 | 2.990 | 10,146,000 |
| Nov 01, 2022 | 2.940 | 3.050 | 2.940 | 3.000 | 3.000 | 12,377,014 |
| Oct 31, 2022 | 3.010 | 3.050 | 2.930 | 2.980 | 2.980 | 9,254,964 |
| Oct 28, 2022 | 3.150 | 3.150 | 2.980 | 3.070 | 3.070 | 11,507,654 |
| Oct 27, 2022 | 3.110 | 3.170 | 3.090 | 3.140 | 3.140 | 11,802,740 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
