Hongcheng Environmental Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	0.720	0.730	0.720	0.730	0.730	55,000
2024-05-13	0.710	0.720	0.710	0.720	0.720	35,000
2024-05-10	0.710	0.730	0.710	0.710	0.710	225,000
2024-05-09	0.700	0.730	0.690	0.710	0.710	220,000
2024-05-08	0.690	0.710	0.690	0.710	0.710	180,000
2024-05-07	0.690	0.690	0.680	0.690	0.690	115,000
2024-05-06	0.690	0.690	0.690	0.690	0.690	30,000
2024-05-03	0.690	0.690	0.680	0.690	0.690	180,000
2024-05-02	0.700	0.710	0.690	0.690	0.690	55,000
2024-04-30	0.690	0.700	0.680	0.700	0.700	330,000
2024-04-29	0.700	0.700	0.680	0.690	0.690	210,000
2024-04-26	0.690	0.700	0.680	0.700	0.700	140,000
2024-04-25	0.700	0.700	0.670	0.690	0.690	230,000
2024-04-24	0.690	0.700	0.680	0.690	0.690	150,000
2024-04-23	0.690	0.700	0.680	0.700	0.700	115,000
2024-04-22	0.700	0.700	0.680	0.690	0.690	85,000
2024-04-19	0.690	0.700	0.650	0.700	0.700	230,000
2024-04-18	0.690	0.700	0.670	0.690	0.690	135,000
2024-04-17	0.700	0.700	0.670	0.690	0.690	145,000
2024-04-16	0.690	0.700	0.670	0.700	0.700	260,000
2024-04-15	0.700	0.700	0.680	0.680	0.680	130,000
2024-04-12	0.690	0.700	0.670	0.700	0.700	230,000
2024-04-11	0.680	0.690	0.660	0.690	0.690	100,000
2024-04-10	0.690	0.700	0.630	0.680	0.680	335,000
2024-04-09	0.700	0.700	0.680	0.690	0.690	130,000
2024-04-08	0.700	0.710	0.680	0.700	0.700	125,000
2024-04-05	0.700	0.710	0.690	0.700	0.700	55,000
2024-04-03	0.700	0.700	0.690	0.700	0.700	60,000
2024-04-02	0.700	0.700	0.700	0.700	0.700	70,000
2024-03-28	0.690	0.700	0.680	0.700	0.700	80,000
2024-03-27	0.700	0.700	0.680	0.690	0.690	95,000
2024-03-26	0.690	0.700	0.690	0.700	0.700	45,000
2024-03-25	0.700	0.710	0.690	0.690	0.690	100,000
2024-03-22	0.700	0.700	0.690	0.700	0.700	50,000
2024-03-21	0.700	0.700	0.680	0.700	0.700	365,000
2024-03-20	0.700	0.710	0.690	0.700	0.700	105,000
2024-03-19	0.690	0.700	0.690	0.700	0.700	30,000
2024-03-18	0.690	0.690	0.690	0.690	0.690	35,000
2024-03-15	0.690	0.690	0.690	0.690	0.690	85,000
2024-03-14	0.690	0.700	0.680	0.690	0.690	295,000
2024-03-13	0.700	0.700	0.690	0.700	0.700	135,000
2024-03-12	0.700	0.730	0.690	0.710	0.710	255,000
2024-03-11	0.710	0.720	0.690	0.710	0.710	55,000
2024-03-08	0.720	0.720	0.700	0.710	0.710	50,000
2024-03-07	0.710	0.720	0.710	0.720	0.720	35,000
2024-03-06	0.710	0.710	0.700	0.710	0.710	30,000
2024-03-05	0.710	0.720	0.710	0.710	0.710	40,000
2024-03-04	0.700	0.710	0.700	0.710	0.710	40,000
2024-03-01	0.700	0.700	0.670	0.700	0.700	40,000
2024-02-29	0.720	0.720	0.690	0.700	0.700	85,000
2024-02-28	0.720	0.720	0.690	0.720	0.720	115,000
2024-02-27	0.720	0.720	0.720	0.720	0.720	30,000
2024-02-26	0.710	0.720	0.710	0.720	0.720	35,000
2024-02-23	0.720	0.720	0.670	0.710	0.710	130,000
2024-02-22	0.720	0.720	0.690	0.720	0.720	110,000
2024-02-21	0.710	0.720	0.710	0.720	0.720	35,000
2024-02-20	0.730	0.730	0.700	0.710	0.710	105,000
2024-02-19	0.740	0.740	0.690	0.730	0.730	420,000
2024-02-16	0.760	0.760	0.730	0.740	0.740	90,000
2024-02-15	0.770	0.770	0.730	0.760	0.760	140,000

← NewerPage 11 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.