Hongcheng Environmental Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	0.650	0.660	0.640	0.650	0.650	190,000
2023-08-16	0.650	0.650	0.640	0.650	0.650	195,000
2023-08-15	0.650	0.680	0.640	0.650	0.650	970,000
2023-08-14	0.670	0.670	0.640	0.650	0.650	405,000
2023-08-11	0.670	0.680	0.660	0.670	0.670	270,000
2023-08-10	0.670	0.680	0.660	0.670	0.670	155,000
2023-08-09	0.670	0.680	0.660	0.670	0.670	365,000
2023-08-08	0.680	0.680	0.650	0.670	0.670	355,000
2023-08-07	0.680	0.690	0.670	0.680	0.680	440,000
2023-08-04	0.670	0.690	0.670	0.680	0.680	595,000
2023-08-03	0.670	0.680	0.670	0.680	0.680	330,000
2023-08-02	0.680	0.680	0.660	0.670	0.670	135,000
2023-08-01	0.680	0.690	0.660	0.680	0.680	200,000
2023-07-31	0.690	0.700	0.680	0.690	0.690	255,000
2023-07-28	0.680	0.700	0.640	0.700	0.700	575,000
2023-07-27	0.690	0.690	0.680	0.680	0.680	105,000
2023-07-26	0.680	0.690	0.680	0.690	0.690	260,000
2023-07-25	0.690	0.700	0.680	0.680	0.680	245,000
2023-07-24	0.690	0.690	0.680	0.690	0.690	280,000
2023-07-21	0.690	0.690	0.680	0.690	0.690	170,000
2023-07-20	0.680	0.690	0.680	0.690	0.690	50,000
2023-07-19	0.690	0.700	0.680	0.680	0.680	215,000
2023-07-18	0.700	0.700	0.690	0.690	0.690	220,000
2023-07-14	0.700	0.700	0.690	0.700	0.700	280,000
2023-07-13	0.700	0.700	0.690	0.700	0.700	65,000
2023-07-12	0.690	0.700	0.690	0.700	0.700	265,000
2023-07-11	0.700	0.700	0.690	0.690	0.690	65,000
2023-07-10	0.700	0.710	0.680	0.700	0.700	185,000
2023-07-07	0.690	0.700	0.690	0.700	0.700	115,000
2023-07-06	0.690	0.700	0.680	0.690	0.690	55,000
2023-07-05	0.700	0.700	0.690	0.690	0.690	100,000
2023-07-04	0.700	0.700	0.680	0.700	0.700	50,000
2023-07-03	0.700	0.700	0.700	0.700	0.700	30,000
2023-06-30	0.680	0.710	0.680	0.710	0.710	350,000
2023-06-29	0.690	0.700	0.690	0.690	0.690	60,000
2023-06-28	0.690	0.700	0.670	0.680	0.680	265,000
2023-06-27	0.690	0.700	0.690	0.690	0.690	50,000
2023-06-26	0.700	0.710	0.690	0.690	0.690	35,000
2023-06-23	0.680	0.710	0.680	0.710	0.710	660,000
2023-06-21	0.680	0.700	0.680	0.700	0.700	110,000
2023-06-20	0.690	0.700	0.670	0.680	0.680	270,000
2023-06-19	0.700	0.700	0.690	0.690	0.690	80,000
2023-06-16	0.670	0.700	0.660	0.700	0.700	300,000
2023-06-15	0.680	0.680	0.660	0.670	0.670	50,000
2023-06-14	0.680	0.680	0.660	0.680	0.680	275,000
2023-06-13	0.680	0.720	0.640	0.690	0.690	520,000
2023-06-12	0.690	0.690	0.660	0.680	0.680	145,000
2023-06-09	0.650	0.690	0.650	0.690	0.690	420,000
2023-06-08	0.640	0.650	0.640	0.650	0.650	65,000
2023-06-07	0.640	0.650	0.630	0.650	0.650	195,000
2023-06-06	0.660	0.660	0.630	0.640	0.640	495,000
2023-06-05	0.630	0.650	0.630	0.650	0.650	335,000
2023-06-02	0.620	0.640	0.620	0.640	0.640	60,000
2023-06-01	0.630	0.640	0.630	0.630	0.630	100,000
2023-05-31	0.620	0.640	0.610	0.640	0.640	170,000
2023-05-30	0.620	0.630	0.620	0.630	0.630	45,000
2023-05-29	0.630	0.630	0.600	0.620	0.620	275,000
2023-05-25	0.610	0.640	0.600	0.630	0.630	270,000
2023-05-24	0.600	0.640	0.600	0.630	0.630	190,000
2023-05-23	0.620	0.620	0.610	0.610	0.610	70,000

← NewerPage 14 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.