Hongcheng Environmental Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.520	0.530	0.510	0.530	0.530	65,000
2023-02-21	0.520	0.530	0.520	0.520	0.520	95,000
2023-02-20	0.520	0.580	0.510	0.520	0.520	1,880,000
2023-02-17	0.520	0.530	0.520	0.520	0.520	125,000
2023-02-16	0.530	0.540	0.510	0.520	0.520	710,000
2023-02-15	0.550	0.610	0.530	0.530	0.530	1,760,000
2023-02-14	0.520	0.550	0.510	0.550	0.550	500,000
2023-02-13	0.520	0.530	0.510	0.520	0.520	605,000
2023-02-10	0.520	0.550	0.520	0.520	0.520	615,000
2023-02-09	0.530	0.530	0.510	0.530	0.530	650,000
2023-02-08	0.530	0.530	0.510	0.530	0.530	730,000
2023-02-07	0.530	0.540	0.510	0.530	0.530	570,000
2023-02-06	0.530	0.540	0.510	0.530	0.530	510,000
2023-02-03	0.540	0.540	0.520	0.530	0.530	510,000
2023-02-02	0.540	0.540	0.530	0.540	0.540	310,000
2023-02-01	0.560	0.560	0.540	0.540	0.540	275,000
2023-01-31	0.550	0.560	0.540	0.550	0.550	245,000
2023-01-30	0.550	0.560	0.550	0.550	0.550	240,000
2023-01-27	0.560	0.560	0.550	0.550	0.550	610,000
2023-01-26	0.570	0.570	0.550	0.560	0.560	505,000
2023-01-20	0.570	0.570	0.560	0.560	0.560	110,000
2023-01-19	0.560	0.570	0.560	0.560	0.560	110,000
2023-01-18	0.570	0.580	0.550	0.560	0.560	495,000
2023-01-17	0.570	0.570	0.560	0.570	0.570	255,000
2023-01-16	0.580	0.580	0.560	0.570	0.570	515,000
2023-01-13	0.580	0.580	0.570	0.580	0.580	345,000
2023-01-12	0.580	0.590	0.570	0.580	0.580	265,000
2023-01-11	0.580	0.590	0.570	0.580	0.580	190,000
2023-01-10	0.610	0.610	0.580	0.580	0.580	630,000
2023-01-09	0.580	0.600	0.570	0.600	0.600	665,000
2023-01-06	0.590	0.590	0.580	0.580	0.580	450,000
2023-01-05	0.590	0.590	0.580	0.590	0.590	590,000
2023-01-04	0.590	0.600	0.580	0.590	0.590	570,000
2023-01-03	0.570	0.590	0.570	0.590	0.590	285,000
2022-12-30	0.570	0.580	0.570	0.580	0.580	235,000
2022-12-29	0.570	0.570	0.560	0.570	0.570	350,000
2022-12-28	0.580	0.600	0.570	0.570	0.570	690,000
2022-12-23	0.580	0.590	0.570	0.590	0.590	380,000
2022-12-22	0.590	0.590	0.570	0.580	0.580	715,000
2022-12-21	0.580	0.590	0.580	0.590	0.590	105,000
2022-12-20	0.600	0.600	0.580	0.580	0.580	860,000
2022-12-19	0.600	0.600	0.580	0.600	0.600	380,000
2022-12-16	0.590	0.600	0.580	0.600	0.600	660,000
2022-12-15	0.590	0.600	0.580	0.590	0.590	605,000
2022-12-14	0.590	0.600	0.580	0.600	0.600	365,000
2022-12-13	0.610	0.610	0.600	0.600	0.600	675,000
2022-12-12	0.610	0.610	0.600	0.610	0.610	240,000
2022-12-09	0.610	0.620	0.600	0.610	0.610	720,000
2022-12-08	0.600	0.610	0.590	0.610	0.610	720,000
2022-12-07	0.620	0.630	0.600	0.600	0.600	1,495,000
2022-12-06	0.640	0.640	0.610	0.620	0.620	745,000
2022-12-05	0.630	0.650	0.600	0.630	0.630	1,520,000
2022-12-02	0.640	0.640	0.600	0.620	0.620	570,000
2022-12-01	0.640	0.690	0.620	0.630	0.630	595,000
2022-11-30	0.640	0.640	0.630	0.640	0.640	160,000
2022-11-29	0.660	0.660	0.630	0.630	0.630	815,000
2022-11-28	0.670	0.670	0.650	0.650	0.650	575,000
2022-11-25	0.660	0.670	0.650	0.670	0.670	565,000
2022-11-24	0.670	0.670	0.650	0.660	0.660	640,000
2022-11-23	0.680	0.680	0.630	0.680	0.680	745,000

← NewerPage 16 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.