Hongcheng Environmental Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.620	0.620	0.610	0.610	0.610	70,000
2023-05-22	0.590	0.620	0.590	0.620	0.620	70,000
2023-05-19	0.610	0.630	0.580	0.610	0.610	530,000
2023-05-18	0.600	0.620	0.600	0.620	0.620	45,000
2023-05-17	0.610	0.610	0.600	0.610	0.610	470,000
2023-05-16	0.600	0.600	0.600	0.600	0.600	30,000
2023-05-15	0.590	0.600	0.590	0.600	0.600	175,000
2023-05-12	0.570	0.590	0.570	0.590	0.590	310,000
2023-05-11	0.560	0.580	0.550	0.580	0.580	215,000
2023-05-10	0.570	0.580	0.560	0.560	0.560	515,000
2023-05-09	0.570	0.580	0.560	0.580	0.580	220,000
2023-05-08	0.580	0.580	0.560	0.570	0.570	190,000
2023-05-05	0.570	0.590	0.550	0.580	0.580	475,000
2023-05-04	0.560	0.570	0.560	0.570	0.570	50,000
2023-05-03	0.560	0.570	0.560	0.560	0.560	290,000
2023-05-02	0.600	0.600	0.560	0.590	0.590	315,000
2023-04-28	0.560	0.600	0.560	0.600	0.600	390,000
2023-04-27	0.540	0.570	0.540	0.570	0.570	205,000
2023-04-26	0.550	0.550	0.520	0.540	0.540	440,000
2023-04-25	0.550	0.570	0.550	0.570	0.570	15,000
2023-04-24	0.550	0.570	0.550	0.570	0.570	20,000
2023-04-21	0.570	0.570	0.560	0.560	0.560	70,000
2023-04-20	0.560	0.570	0.560	0.570	0.570	85,000
2023-04-19	0.570	0.570	0.560	0.560	0.560	120,000
2023-04-18	0.570	0.570	0.560	0.570	0.570	35,000
2023-04-17	0.570	0.570	0.560	0.570	0.570	80,000
2023-04-14	0.570	0.580	0.560	0.570	0.570	370,000
2023-04-13	0.570	0.570	0.560	0.570	0.570	95,000
2023-04-12	0.550	0.580	0.550	0.570	0.570	1,205,000
2023-04-11	0.550	0.560	0.550	0.550	0.550	1,185,000
2023-04-06	0.550	0.570	0.540	0.560	0.560	470,000
2023-04-04	0.540	0.550	0.520	0.550	0.550	150,000
2023-04-03	0.540	0.540	0.540	0.540	0.540	30,000
2023-03-31	0.520	0.540	0.510	0.540	0.540	250,000
2023-03-30	0.540	0.540	0.510	0.520	0.520	350,000
2023-03-29	0.540	0.540	0.520	0.540	0.540	85,000
2023-03-28	0.540	0.540	0.540	0.540	0.540	80,000
2023-03-27	0.540	0.540	0.540	0.540	0.540	80,000
2023-03-24	0.530	0.540	0.520	0.540	0.540	120,000
2023-03-23	0.520	0.520	0.500	0.520	0.520	155,000
2023-03-22	0.530	0.530	0.510	0.510	0.510	500,000
2023-03-21	0.530	0.530	0.520	0.520	0.520	175,000
2023-03-20	0.540	0.540	0.520	0.530	0.530	480,000
2023-03-17	0.540	0.540	0.530	0.540	0.540	270,000
2023-03-16	0.540	0.550	0.540	0.540	0.540	325,000
2023-03-15	0.540	0.550	0.530	0.550	0.550	115,000
2023-03-14	0.540	0.550	0.530	0.540	0.540	50,000
2023-03-13	0.540	0.550	0.540	0.540	0.540	125,000
2023-03-10	0.540	0.550	0.530	0.550	0.550	75,000
2023-03-09	0.540	0.550	0.530	0.550	0.550	75,000
2023-03-08	0.540	0.550	0.530	0.540	0.540	290,000
2023-03-07	0.540	0.540	0.540	0.540	0.540	40,000
2023-03-06	0.540	0.540	0.520	0.540	0.540	230,000
2023-03-03	0.540	0.540	0.520	0.540	0.540	155,000
2023-03-02	0.550	0.550	0.530	0.540	0.540	275,000
2023-03-01	0.550	0.550	0.540	0.550	0.550	45,000
2023-02-28	0.530	0.550	0.520	0.550	0.550	70,000
2023-02-27	0.530	0.530	0.520	0.530	0.530	65,000
2023-02-24	0.520	0.530	0.510	0.530	0.530	295,000
2023-02-23	0.530	0.530	0.510	0.520	0.520	235,000

← NewerPage 15 of 21 · 1,215 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.