Hongcheng Environmental Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	0.770	0.780	0.730	0.770	0.770	180,000
2024-02-09	0.700	0.770	0.700	0.770	0.770	245,000
2024-02-08	0.700	0.700	0.700	0.700	0.700	30,000
2024-02-07	0.730	0.740	0.650	0.700	0.700	485,000
2024-02-06	0.700	0.730	0.700	0.730	0.730	130,000
2024-02-05	0.710	0.710	0.700	0.700	0.700	35,000
2024-02-02	0.720	0.720	0.700	0.710	0.710	115,000
2024-02-01	0.700	0.720	0.700	0.720	0.720	155,000
2024-01-31	0.700	0.710	0.700	0.710	0.710	80,000
2024-01-30	0.700	0.700	0.670	0.700	0.700	110,000
2024-01-29	0.740	0.740	0.700	0.710	0.710	110,000
2024-01-26	0.740	0.740	0.680	0.740	0.740	315,000
2024-01-25	0.750	0.750	0.690	0.740	0.740	415,000
2024-01-24	0.750	0.760	0.710	0.750	0.750	170,000
2024-01-23	0.760	0.770	0.750	0.760	0.760	35,000
2024-01-22	0.760	0.760	0.760	0.760	0.760	30,000
2024-01-19	0.760	0.760	0.740	0.760	0.760	80,000
2024-01-18	0.770	0.770	0.760	0.760	0.760	45,000
2024-01-17	0.790	0.790	0.740	0.780	0.780	140,000
2024-01-16	0.800	0.800	0.780	0.790	0.790	55,000
2024-01-15	0.790	0.800	0.790	0.800	0.800	50,000
2024-01-12	0.800	0.800	0.780	0.790	0.790	35,000
2024-01-11	0.810	0.820	0.790	0.810	0.810	60,000
2024-01-10	0.800	0.810	0.800	0.810	0.810	30,000
2024-01-09	0.800	0.800	0.800	0.800	0.800	25,000
2024-01-08	0.810	0.810	0.780	0.800	0.800	95,000
2024-01-05	0.820	0.820	0.820	0.820	0.820	30,000
2024-01-04	0.830	0.830	0.800	0.820	0.820	45,000
2024-01-03	0.840	0.850	0.820	0.830	0.830	55,000
2024-01-02	0.860	0.860	0.840	0.840	0.840	25,000
2023-12-29	0.810	0.870	0.790	0.870	0.870	455,000
2023-12-28	0.800	0.830	0.800	0.810	0.810	125,000
2023-12-27	0.820	0.820	0.800	0.800	0.800	45,000
2023-12-22	0.830	0.830	0.810	0.820	0.820	30,000
2023-12-21	0.850	0.850	0.830	0.830	0.830	80,000
2023-12-20	0.850	0.860	0.840	0.850	0.850	40,000
2023-12-19	0.860	0.860	0.850	0.850	0.850	20,000
2023-12-18	0.850	0.860	0.840	0.860	0.860	35,000
2023-12-15	0.850	0.850	0.850	0.850	0.850	30,000
2023-12-14	0.850	0.850	0.850	0.850	0.850	20,000
2023-12-13	0.860	0.860	0.830	0.850	0.850	50,000
2023-12-12	0.870	0.870	0.840	0.860	0.860	155,000
2023-12-11	0.860	0.870	0.840	0.870	0.870	220,000
2023-12-08	0.870	0.880	0.850	0.860	0.860	110,000
2023-12-07	0.870	0.880	0.850	0.870	0.870	90,000
2023-12-06	0.850	0.870	0.850	0.870	0.870	80,000
2023-12-05	0.860	0.860	0.840	0.860	0.860	180,000
2023-12-04	0.890	0.890	0.850	0.870	0.870	250,000
2023-12-01	0.880	0.890	0.840	0.890	0.890	320,000
2023-11-30	0.850	0.880	0.830	0.880	0.880	285,000
2023-11-29	0.850	0.860	0.840	0.860	0.860	285,000
2023-11-28	0.870	0.880	0.850	0.870	0.870	75,000
2023-11-27	0.850	0.870	0.840	0.870	0.870	120,000
2023-11-24	0.860	0.880	0.840	0.850	0.850	230,000
2023-11-23	0.850	0.860	0.850	0.860	0.860	40,000
2023-11-22	0.870	0.880	0.850	0.850	0.850	420,000
2023-11-21	0.870	0.870	0.850	0.870	0.870	170,000
2023-11-20	0.860	0.880	0.850	0.880	0.880	165,000
2023-11-17	0.870	0.880	0.840	0.860	0.860	85,000
2023-11-16	0.860	0.870	0.850	0.870	0.870	75,000

← NewerPage 12 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.