Hongcheng Environmental Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.700	0.720	0.700	0.710	0.710	935,000
2022-08-25	0.690	0.700	0.690	0.700	0.700	100,000
2022-08-24	0.690	0.720	0.680	0.690	0.690	385,000
2022-08-23	0.690	0.700	0.690	0.700	0.700	265,000
2022-08-22	0.690	0.700	0.680	0.700	0.700	260,000
2022-08-19	0.690	0.700	0.680	0.700	0.700	405,000
2022-08-18	0.700	0.700	0.690	0.700	0.700	360,000
2022-08-17	0.700	0.710	0.690	0.700	0.700	265,000
2022-08-16	0.700	0.710	0.700	0.710	0.710	300,000
2022-08-15	0.700	0.710	0.690	0.710	0.710	275,000
2022-08-12	0.710	0.720	0.700	0.710	0.710	450,000
2022-08-11	0.700	0.750	0.700	0.710	0.710	735,000
2022-08-10	0.690	0.710	0.690	0.710	0.710	330,000
2022-08-09	0.690	0.700	0.690	0.690	0.690	455,000
2022-08-08	0.690	0.700	0.680	0.700	0.700	655,000
2022-08-05	0.700	0.710	0.680	0.700	0.700	470,000
2022-08-04	0.690	0.710	0.690	0.710	0.710	435,000
2022-08-03	0.680	0.700	0.680	0.700	0.700	265,000
2022-08-02	0.690	0.690	0.660	0.690	0.690	520,000
2022-08-01	0.700	0.700	0.680	0.700	0.700	465,000
2022-07-29	0.720	0.730	0.690	0.700	0.700	780,000
2022-07-28	0.740	0.750	0.710	0.720	0.720	770,000
2022-07-27	0.740	0.760	0.730	0.740	0.740	2,420,000
2022-07-26	0.710	0.760	0.700	0.740	0.740	2,785,000
2022-07-25	0.710	0.730	0.710	0.710	0.710	530,000
2022-07-22	0.700	0.710	0.700	0.710	0.710	275,000
2022-07-21	0.710	0.710	0.670	0.700	0.700	885,000
2022-07-20	0.720	0.730	0.710	0.710	0.710	1,055,000
2022-07-19	0.730	0.730	0.710	0.720	0.720	515,000
2022-07-18	0.720	0.730	0.720	0.730	0.730	1,085,000
2022-07-15	0.740	0.740	0.720	0.720	0.720	655,000
2022-07-14	0.740	0.740	0.720	0.740	0.740	455,000
2022-07-13	0.740	0.750	0.730	0.740	0.740	595,000
2022-07-12	0.740	0.840	0.730	0.740	0.740	1,735,000
2022-07-11	0.710	0.740	0.710	0.740	0.740	1,330,000
2022-07-08	0.710	0.720	0.700	0.710	0.710	2,900,000
2022-07-07	0.700	0.720	0.700	0.710	0.710	1,370,000
2022-07-06	0.720	0.720	0.690	0.700	0.700	2,530,000
2022-07-05	0.740	0.750	0.700	0.720	0.720	4,655,000
2022-07-04	0.750	0.750	0.730	0.740	0.740	2,185,000
2022-06-30	0.740	0.760	0.730	0.750	0.731	1,690,000
2022-06-29	0.760	0.770	0.750	0.750	0.731	1,700,000
2022-06-28	0.810	0.830	0.760	0.760	0.741	1,990,000
2022-06-27	0.830	0.890	0.800	0.830	0.809	3,770,000
2022-06-24	0.760	0.870	0.760	0.850	0.828	7,900,000
2022-06-23	0.770	0.770	0.750	0.770	0.750	2,055,000
2022-06-22	0.750	0.770	0.750	0.770	0.750	2,340,000
2022-06-21	0.750	0.760	0.740	0.750	0.731	2,470,000
2022-06-20	0.750	0.760	0.730	0.750	0.731	3,370,000
2022-06-17	0.740	0.760	0.740	0.750	0.731	2,435,000
2022-06-16	0.740	0.750	0.730	0.740	0.721	1,960,000
2022-06-15	0.750	0.750	0.730	0.740	0.721	3,100,000
2022-06-14	0.750	0.750	0.730	0.750	0.731	2,110,000
2022-06-13	0.740	0.750	0.730	0.750	0.731	265,000
2022-06-10	0.750	0.760	0.740	0.750	0.731	2,085,000
2022-06-09	0.750	0.760	0.740	0.760	0.741	1,890,000
2022-06-08	0.760	0.770	0.750	0.750	0.731	2,110,000
2022-06-07	0.770	0.780	0.760	0.760	0.741	2,675,000
2022-06-06	0.750	0.780	0.740	0.780	0.760	4,365,000
2022-06-02	0.760	0.760	0.750	0.760	0.741	1,790,000

← NewerPage 18 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.