Hongcheng Environmental Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	0.870	0.870	0.860	0.870	0.870	60,000
2024-08-08	0.860	0.870	0.860	0.870	0.870	90,000
2024-08-07	0.880	0.890	0.850	0.860	0.860	105,000
2024-08-06	0.870	0.880	0.830	0.880	0.880	140,000
2024-08-05	0.880	0.880	0.860	0.870	0.870	60,000
2024-08-02	0.870	0.880	0.840	0.880	0.880	285,000
2024-08-01	0.880	0.880	0.860	0.880	0.880	140,000
2024-07-31	0.860	0.880	0.860	0.880	0.880	120,000
2024-07-30	0.880	0.880	0.830	0.860	0.860	550,000
2024-07-29	0.890	0.890	0.860	0.880	0.880	235,000
2024-07-26	0.860	0.890	0.850	0.890	0.890	270,000
2024-07-25	0.880	0.880	0.840	0.860	0.860	190,000
2024-07-24	0.870	0.880	0.830	0.880	0.880	170,000
2024-07-23	0.880	0.900	0.820	0.870	0.870	425,000
2024-07-22	0.870	0.890	0.870	0.880	0.880	90,000
2024-07-19	0.840	0.870	0.800	0.870	0.870	420,000
2024-07-18	0.840	0.840	0.840	0.840	0.840	30,000
2024-07-17	0.840	0.850	0.830	0.840	0.840	405,000
2024-07-16	0.850	0.850	0.820	0.840	0.840	105,000
2024-07-15	0.840	0.850	0.830	0.850	0.850	140,000
2024-07-12	0.800	0.840	0.800	0.840	0.840	170,000
2024-07-11	0.780	0.800	0.780	0.800	0.800	185,000
2024-07-10	0.790	0.790	0.770	0.780	0.780	195,000
2024-07-09	0.790	0.790	0.780	0.780	0.780	40,000
2024-07-08	0.800	0.800	0.770	0.790	0.790	115,000
2024-07-05	0.790	0.800	0.760	0.790	0.790	435,000
2024-07-04	0.790	0.790	0.790	0.790	0.790	85,000
2024-07-03	0.800	0.800	0.790	0.790	0.790	140,000
2024-07-02	0.800	0.810	0.790	0.800	0.800	180,000
2024-06-28	0.780	0.800	0.780	0.800	0.800	325,000
2024-06-27	0.790	0.790	0.770	0.780	0.780	285,000
2024-06-26	0.780	0.790	0.780	0.790	0.790	215,000
2024-06-25	0.790	0.790	0.770	0.780	0.780	100,000
2024-06-24	0.790	0.790	0.790	0.790	0.790	30,000
2024-06-21	0.790	0.800	0.790	0.790	0.790	30,000
2024-06-20	0.780	0.790	0.740	0.790	0.790	110,000
2024-06-19	0.780	0.780	0.780	0.780	0.780	30,000
2024-06-18	0.770	0.780	0.770	0.780	0.780	30,000
2024-06-17	0.780	0.790	0.770	0.770	0.770	35,000
2024-06-14	0.770	0.780	0.770	0.780	0.780	35,000
2024-06-13	0.760	0.770	0.760	0.770	0.770	55,000
2024-06-12	0.750	0.760	0.750	0.760	0.760	45,000
2024-06-11	0.740	0.750	0.740	0.750	0.750	30,000
2024-06-07	0.720	0.740	0.720	0.740	0.740	100,000
2024-06-06	0.720	0.720	0.700	0.720	0.720	115,000
2024-06-05	0.730	0.740	0.710	0.720	0.720	120,000
2024-06-04	0.790	0.790	0.730	0.730	0.730	185,000
2024-06-03	0.790	0.800	0.790	0.790	0.790	145,000
2024-05-31	0.760	0.800	0.760	0.790	0.790	405,000
2024-05-30	0.750	0.760	0.750	0.760	0.760	30,000
2024-05-29	0.750	0.750	0.750	0.750	0.750	30,000
2024-05-28	0.740	0.750	0.730	0.750	0.750	85,000
2024-05-27	0.730	0.740	0.730	0.740	0.740	35,000
2024-05-24	0.730	0.730	0.720	0.730	0.730	35,000
2024-05-23	0.730	0.730	0.730	0.730	0.730	30,000
2024-05-22	0.730	0.730	0.720	0.730	0.730	40,000
2024-05-21	0.720	0.730	0.720	0.730	0.730	35,000
2024-05-20	0.720	0.720	0.720	0.720	0.720	30,000
2024-05-17	0.730	0.730	0.710	0.720	0.720	110,000
2024-05-16	0.720	0.730	0.710	0.730	0.730	85,000

← NewerPage 10 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-04	0.0189 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.