Hongcheng Environmental Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.760	0.760	0.740	0.760	0.741	1,130,000
2022-05-31	0.760	0.770	0.750	0.760	0.741	2,115,000
2022-05-30	0.770	0.780	0.750	0.760	0.741	1,140,000
2022-05-27	0.780	0.780	0.750	0.770	0.750	2,045,000
2022-05-26	0.760	0.780	0.760	0.780	0.760	2,065,000
2022-05-25	0.770	0.800	0.760	0.760	0.741	3,250,000
2022-05-24	0.790	0.790	0.770	0.780	0.760	1,250,000
2022-05-23	0.780	0.820	0.780	0.790	0.770	1,880,000
2022-05-20	0.760	0.780	0.760	0.780	0.760	1,910,000
2022-05-19	0.770	0.780	0.750	0.770	0.750	1,660,000
2022-05-18	0.790	0.790	0.770	0.780	0.760	1,600,000
2022-05-17	0.790	0.800	0.770	0.780	0.760	3,330,000
2022-05-16	0.780	0.790	0.770	0.790	0.770	1,140,000
2022-05-13	0.770	0.790	0.760	0.770	0.750	2,685,000
2022-05-12	0.760	0.780	0.750	0.770	0.750	1,725,000
2022-05-11	0.780	0.790	0.740	0.760	0.741	1,780,000
2022-05-10	0.780	0.780	0.740	0.780	0.760	740,000
2022-05-06	0.770	0.790	0.770	0.780	0.760	1,575,000
2022-05-05	0.820	0.820	0.770	0.770	0.750	1,800,000
2022-05-04	0.800	0.810	0.770	0.800	0.780	1,105,000
2022-05-03	0.830	0.830	0.780	0.810	0.789	2,210,000
2022-04-29	0.780	0.800	0.770	0.800	0.780	2,350,000
2022-04-28	0.800	0.800	0.750	0.790	0.770	1,605,000
2022-04-27	0.800	0.850	0.770	0.800	0.780	1,290,000
2022-04-26	0.780	0.820	0.780	0.800	0.780	1,315,000
2022-04-25	0.720	0.780	0.720	0.780	0.760	830,000
2022-04-22	0.780	0.780	0.700	0.700	0.682	860,000
2022-04-21	0.780	0.800	0.760	0.780	0.760	930,000
2022-04-20	0.790	0.800	0.780	0.790	0.770	2,500,000
2022-04-19	0.800	0.800	0.770	0.790	0.770	2,345,000
2022-04-14	0.790	0.810	0.780	0.800	0.780	2,470,000
2022-04-13	0.780	0.800	0.770	0.800	0.780	2,065,000
2022-04-12	0.770	0.810	0.770	0.810	0.789	2,165,000
2022-04-11	0.770	0.830	0.770	0.790	0.770	3,365,000
2022-04-08	0.800	0.820	0.790	0.800	0.780	1,730,000
2022-04-07	0.770	0.790	0.760	0.790	0.770	720,000
2022-04-06	0.790	0.800	0.770	0.770	0.750	800,000
2022-04-04	0.800	0.840	0.790	0.800	0.780	1,145,000
2022-04-01	0.850	0.850	0.790	0.800	0.780	3,515,000
2022-03-31	0.770	0.800	0.770	0.800	0.780	1,110,000
2022-03-30	0.770	0.780	0.760	0.780	0.760	420,000
2022-03-29	0.760	0.770	0.740	0.760	0.741	530,000
2022-03-28	0.750	0.760	0.730	0.760	0.741	355,000
2022-03-25	0.770	0.770	0.740	0.750	0.731	1,115,000
2022-03-24	0.750	0.770	0.720	0.770	0.750	1,295,000
2022-03-23	0.740	0.760	0.700	0.760	0.741	1,070,000
2022-03-22	0.790	0.810	0.750	0.770	0.750	760,000
2022-03-21	0.790	0.830	0.750	0.790	0.770	1,425,000
2022-03-18	0.800	0.820	0.770	0.790	0.770	1,000,000
2022-03-17	0.790	0.830	0.780	0.800	0.780	565,000
2022-03-16	0.750	0.820	0.740	0.790	0.770	750,000
2022-03-15	0.750	0.750	0.700	0.750	0.731	925,000
2022-03-14	0.780	0.830	0.750	0.770	0.750	510,000
2022-03-11	0.750	0.780	0.730	0.780	0.760	1,335,000
2022-03-10	0.780	0.790	0.750	0.750	0.731	1,095,000
2022-03-09	0.770	0.800	0.750	0.780	0.760	555,000
2022-03-08	0.780	0.780	0.750	0.770	0.750	625,000
2022-03-07	0.790	0.790	0.750	0.780	0.760	1,150,000
2022-03-04	0.780	0.790	0.770	0.790	0.770	420,000
2022-03-03	0.800	0.810	0.790	0.800	0.780	230,000

← NewerPage 19 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.