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:
Jan 27, 2022 - Jan 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| Oct 26, 2022 | 2.960 | 3.150 | 2.950 | 3.110 | 3.110 | 16,216,391 |
| Oct 25, 2022 | 2.870 | 2.980 | 2.780 | 2.980 | 2.980 | 14,566,355 |
| Oct 24, 2022 | 3.000 | 3.000 | 2.840 | 2.860 | 2.860 | 11,901,106 |
| Oct 21, 2022 | 2.910 | 3.010 | 2.860 | 3.000 | 3.000 | 11,094,208 |
| Oct 20, 2022 | 2.940 | 2.940 | 2.810 | 2.900 | 2.900 | 22,700,172 |
| Oct 19, 2022 | 3.050 | 3.110 | 2.940 | 2.940 | 2.940 | 16,583,723 |
| Oct 18, 2022 | 2.920 | 3.050 | 2.900 | 3.050 | 3.050 | 11,535,545 |
| Oct 17, 2022 | 2.900 | 2.920 | 2.810 | 2.900 | 2.900 | 6,293,000 |
| Oct 14, 2022 | 2.890 | 2.960 | 2.870 | 2.890 | 2.890 | 13,359,015 |
| Oct 13, 2022 | 2.770 | 2.890 | 2.700 | 2.850 | 2.850 | 22,517,995 |
| Oct 12, 2022 | 2.750 | 2.780 | 2.610 | 2.750 | 2.750 | 31,550,800 |
| Oct 11, 2022 | 2.700 | 2.830 | 2.690 | 2.790 | 2.790 | 30,675,884 |
| Oct 10, 2022 | 2.690 | 2.780 | 2.660 | 2.710 | 2.710 | 12,159,026 |
| Oct 07, 2022 | 2.780 | 2.790 | 2.670 | 2.690 | 2.690 | 5,030,000 |
| Oct 06, 2022 | 2.820 | 2.860 | 2.780 | 2.840 | 2.840 | 6,805,000 |
| Oct 05, 2022 | 2.840 | 2.890 | 2.800 | 2.840 | 2.840 | 12,637,137 |
| Oct 03, 2022 | 2.860 | 2.860 | 2.660 | 2.710 | 2.710 | 6,422,232 |
| Sep 30, 2022 | 2.780 | 2.880 | 2.750 | 2.880 | 2.880 | 12,835,156 |
| Sep 29, 2022 | 2.880 | 2.950 | 2.800 | 2.820 | 2.820 | 7,715,253 |
| Sep 28, 2022 | 2.970 | 2.990 | 2.870 | 2.880 | 2.880 | 14,378,659 |
| Sep 27, 2022 | 2.940 | 3.000 | 2.900 | 2.980 | 2.980 | 11,001,000 |
| Sep 26, 2022 | 3.090 | 3.090 | 2.930 | 2.940 | 2.940 | 12,378,622 |
| Sep 23, 2022 | 3.320 | 3.320 | 3.090 | 3.110 | 3.110 | 12,284,927 |
| Sep 22, 2022 | 3.340 | 3.350 | 3.260 | 3.290 | 3.290 | 7,569,394 |
| Sep 21, 2022 | 3.390 | 3.420 | 3.320 | 3.380 | 3.380 | 14,503,350 |
| Sep 20, 2022 | 3.290 | 3.420 | 3.280 | 3.390 | 3.390 | 8,940,500 |
| Sep 19, 2022 | 3.340 | 3.370 | 3.240 | 3.270 | 3.270 | 12,758,000 |
| Sep 16, 2022 | 3.400 | 3.430 | 3.340 | 3.340 | 3.340 | 14,845,468 |
| Sep 15, 2022 | 3.580 | 3.590 | 3.400 | 3.400 | 3.400 | 12,372,273 |
| Sep 14, 2022 | 3.600 | 3.640 | 3.550 | 3.550 | 3.550 | 11,328,699 |
| Sep 13, 2022 | 3.750 | 3.770 | 3.660 | 3.680 | 3.680 | 6,116,263 |
| Sep 09, 2022 | 3.680 | 3.750 | 3.630 | 3.700 | 3.700 | 9,788,866 |
| Sep 08, 2022 | 3.570 | 3.690 | 3.530 | 3.680 | 3.680 | 12,920,807 |
| Sep 07, 2022 | 3.570 | 3.620 | 3.490 | 3.560 | 3.560 | 9,826,300 |
| Sep 06, 2022 | 3.550 | 3.610 | 3.480 | 3.570 | 3.570 | 6,334,525 |
| Sep 05, 2022 | 3.480 | 3.600 | 3.480 | 3.550 | 3.550 | 6,146,602 |
| Sep 02, 2022 | 3.510 | 3.540 | 3.470 | 3.510 | 3.510 | 7,338,000 |
| Sep 01, 2022 | 3.530 | 3.570 | 3.480 | 3.500 | 3.500 | 7,432,000 |
| Aug 31, 2022 | 3.570 | 3.580 | 3.460 | 3.530 | 3.530 | 15,572,337 |
| Aug 30, 2022 | 3.660 | 3.700 | 3.580 | 3.630 | 3.630 | 6,537,696 |
| *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.
