Hongcheng Environmental Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	0.860	0.860	0.840	0.860	0.860	190,000
2023-11-14	0.880	0.880	0.850	0.870	0.870	159,000
2023-11-13	0.880	0.880	0.860	0.880	0.880	180,000
2023-11-10	0.880	0.900	0.850	0.900	0.900	280,000
2023-11-09	0.880	0.880	0.850	0.880	0.880	210,000
2023-11-08	0.870	0.880	0.840	0.880	0.880	205,000
2023-11-07	0.880	0.880	0.850	0.870	0.870	70,000
2023-11-06	0.880	0.880	0.850	0.880	0.880	120,000
2023-11-03	0.870	0.880	0.850	0.880	0.880	150,000
2023-11-02	0.890	0.890	0.860	0.870	0.870	190,000
2023-11-01	0.890	0.900	0.850	0.890	0.890	275,000
2023-10-31	0.890	0.900	0.860	0.890	0.890	95,000
2023-10-30	0.900	0.900	0.870	0.890	0.890	140,000
2023-10-27	0.900	0.900	0.880	0.900	0.900	180,000
2023-10-26	0.910	0.910	0.890	0.900	0.900	65,000
2023-10-25	0.890	0.920	0.890	0.910	0.910	90,000
2023-10-24	0.920	0.920	0.880	0.910	0.910	500,000
2023-10-20	0.860	0.930	0.850	0.930	0.930	745,000
2023-10-19	0.850	0.870	0.810	0.870	0.870	335,000
2023-10-18	0.850	0.880	0.800	0.850	0.850	885,000
2023-10-17	0.850	0.850	0.800	0.850	0.850	530,000
2023-10-16	0.830	0.850	0.800	0.850	0.850	250,000
2023-10-13	0.820	0.830	0.820	0.830	0.830	45,000
2023-10-12	0.830	0.850	0.810	0.820	0.820	240,000
2023-10-11	0.830	0.850	0.800	0.830	0.830	175,000
2023-10-10	0.830	0.840	0.790	0.830	0.830	320,000
2023-10-09	0.850	0.860	0.810	0.830	0.830	125,000
2023-10-06	0.800	0.850	0.780	0.850	0.850	315,000
2023-10-05	0.830	0.830	0.750	0.800	0.800	365,000
2023-10-04	0.820	0.830	0.780	0.830	0.830	125,000
2023-10-03	0.800	0.860	0.790	0.820	0.820	370,000
2023-09-29	0.750	0.800	0.750	0.800	0.800	650,000
2023-09-28	0.700	0.750	0.680	0.750	0.750	535,000
2023-09-27	0.670	0.700	0.660	0.700	0.700	485,000
2023-09-26	0.650	0.670	0.650	0.670	0.670	285,000
2023-09-25	0.630	0.650	0.630	0.650	0.650	325,000
2023-09-22	0.640	0.660	0.630	0.630	0.630	900,000
2023-09-21	0.640	0.640	0.620	0.640	0.640	205,000
2023-09-20	0.620	0.640	0.620	0.640	0.640	340,000
2023-09-19	0.610	0.620	0.610	0.610	0.610	230,000
2023-09-18	0.630	0.630	0.610	0.620	0.620	275,000
2023-09-15	0.620	0.630	0.610	0.630	0.630	235,000
2023-09-14	0.630	0.630	0.610	0.620	0.620	80,000
2023-09-13	0.620	0.630	0.600	0.630	0.630	245,000
2023-09-12	0.630	0.630	0.620	0.620	0.620	280,000
2023-09-11	0.640	0.640	0.630	0.630	0.630	240,000
2023-09-07	0.640	0.640	0.620	0.640	0.640	200,000
2023-09-06	0.630	0.640	0.620	0.640	0.640	130,000
2023-09-05	0.630	0.630	0.630	0.630	0.630	30,000
2023-09-04	0.630	0.640	0.620	0.630	0.630	80,000
2023-08-31	0.630	0.640	0.630	0.630	0.630	540,000
2023-08-30	0.640	0.640	0.620	0.640	0.640	435,000
2023-08-29	0.620	0.640	0.620	0.640	0.640	605,000
2023-08-28	0.640	0.650	0.620	0.620	0.620	520,000
2023-08-25	0.640	0.640	0.610	0.640	0.640	1,215,000
2023-08-24	0.650	0.650	0.630	0.640	0.640	265,000
2023-08-23	0.640	0.650	0.640	0.640	0.640	75,000
2023-08-22	0.650	0.660	0.640	0.640	0.640	610,000
2023-08-21	0.670	0.670	0.640	0.660	0.660	505,000
2023-08-18	0.650	0.670	0.650	0.670	0.670	325,000

← NewerPage 13 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.