Hongcheng Environmental Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.660	0.670	0.640	0.670	0.670	295,000
2022-11-21	0.650	0.670	0.650	0.670	0.670	125,000
2022-11-18	0.670	0.690	0.620	0.650	0.650	790,000
2022-11-17	0.670	0.680	0.650	0.670	0.670	225,000
2022-11-16	0.650	0.670	0.620	0.660	0.660	485,000
2022-11-15	0.640	0.660	0.640	0.650	0.650	245,000
2022-11-14	0.610	0.650	0.600	0.630	0.630	330,000
2022-11-11	0.580	0.630	0.580	0.610	0.610	715,000
2022-11-10	0.570	0.580	0.560	0.580	0.580	285,000
2022-11-09	0.570	0.570	0.560	0.570	0.570	305,000
2022-11-08	0.580	0.590	0.560	0.570	0.570	1,195,000
2022-11-07	0.580	0.590	0.570	0.580	0.580	665,000
2022-11-04	0.570	0.580	0.560	0.580	0.580	925,000
2022-11-03	0.550	0.570	0.550	0.560	0.560	730,000
2022-11-02	0.570	0.570	0.550	0.550	0.550	1,345,000
2022-11-01	0.570	0.570	0.550	0.570	0.570	1,290,000
2022-10-31	0.580	0.580	0.560	0.580	0.580	1,600,000
2022-10-28	0.580	0.580	0.550	0.570	0.570	1,310,000
2022-10-27	0.580	0.580	0.560	0.570	0.570	1,275,000
2022-10-26	0.570	0.600	0.550	0.580	0.580	1,455,000
2022-10-25	0.570	0.570	0.560	0.570	0.570	325,000
2022-10-24	0.580	0.580	0.550	0.570	0.570	670,000
2022-10-21	0.580	0.580	0.570	0.580	0.580	530,000
2022-10-20	0.590	0.590	0.570	0.570	0.570	770,000
2022-10-19	0.590	0.590	0.570	0.580	0.580	1,375,000
2022-10-18	0.580	0.590	0.570	0.590	0.590	825,000
2022-10-17	0.580	0.580	0.560	0.580	0.580	340,000
2022-10-14	0.590	0.640	0.570	0.570	0.570	2,480,000
2022-10-13	0.620	0.620	0.580	0.580	0.580	1,210,000
2022-10-12	0.590	0.600	0.570	0.590	0.590	1,350,000
2022-10-11	0.600	0.600	0.570	0.590	0.590	725,000
2022-10-10	0.610	0.610	0.580	0.600	0.600	905,000
2022-10-07	0.600	0.610	0.590	0.610	0.610	425,000
2022-10-06	0.620	0.630	0.600	0.620	0.620	560,000
2022-10-05	0.580	0.650	0.580	0.610	0.610	510,000
2022-10-03	0.630	0.630	0.580	0.600	0.600	1,000,000
2022-09-30	0.570	0.650	0.550	0.630	0.630	1,030,000
2022-09-29	0.580	0.590	0.550	0.570	0.570	1,275,000
2022-09-28	0.590	0.600	0.560	0.570	0.570	1,640,000
2022-09-27	0.570	0.600	0.560	0.590	0.590	815,000
2022-09-26	0.610	0.610	0.540	0.570	0.570	3,120,000
2022-09-23	0.620	0.620	0.590	0.610	0.610	550,000
2022-09-22	0.620	0.620	0.560	0.620	0.620	1,045,000
2022-09-21	0.640	0.640	0.560	0.620	0.620	2,630,000
2022-09-20	0.590	0.710	0.590	0.640	0.640	1,620,000
2022-09-19	0.670	0.670	0.550	0.590	0.590	3,825,000
2022-09-16	0.660	0.670	0.630	0.670	0.670	590,000
2022-09-15	0.680	0.680	0.650	0.660	0.660	205,000
2022-09-14	0.690	0.690	0.650	0.670	0.670	1,060,000
2022-09-13	0.680	0.690	0.680	0.690	0.690	205,000
2022-09-09	0.690	0.690	0.680	0.680	0.680	225,000
2022-09-08	0.690	0.690	0.680	0.690	0.690	270,000
2022-09-07	0.690	0.700	0.680	0.690	0.690	640,000
2022-09-06	0.690	0.690	0.680	0.690	0.690	485,000
2022-09-05	0.690	0.700	0.680	0.690	0.690	630,000
2022-09-02	0.690	0.690	0.680	0.690	0.690	245,000
2022-09-01	0.690	0.690	0.670	0.690	0.690	275,000
2022-08-31	0.710	0.710	0.670	0.690	0.690	585,000
2022-08-30	0.710	0.710	0.690	0.710	0.710	70,000
2022-08-29	0.710	0.710	0.690	0.710	0.710	1,120,000

← NewerPage 17 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.