Hongcheng Environmental Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.800	0.810	0.770	0.800	0.780	180,000
2022-03-01	0.800	0.820	0.770	0.800	0.780	365,000
2022-02-28	0.800	0.810	0.770	0.800	0.780	205,000
2022-02-25	0.750	0.830	0.750	0.800	0.780	140,000
2022-02-24	0.810	0.820	0.780	0.800	0.780	345,000
2022-02-23	0.830	0.830	0.800	0.800	0.780	435,000
2022-02-22	0.810	0.850	0.800	0.820	0.799	310,000
2022-02-21	0.850	0.860	0.800	0.830	0.809	320,000
2022-02-18	0.820	0.860	0.820	0.830	0.809	430,000
2022-02-17	0.840	0.860	0.820	0.830	0.809	525,000
2022-02-16	0.830	0.850	0.810	0.850	0.828	270,000
2022-02-15	0.850	0.850	0.810	0.840	0.819	520,000
2022-02-14	0.840	0.860	0.830	0.830	0.809	160,000
2022-02-11	0.850	0.850	0.820	0.840	0.819	1,060,000
2022-02-10	0.890	0.900	0.830	0.850	0.828	820,000
2022-02-09	0.900	0.910	0.880	0.890	0.867	430,000
2022-02-08	0.910	0.920	0.890	0.900	0.877	605,000
2022-02-07	0.910	0.920	0.890	0.920	0.897	575,000
2022-02-04	0.900	0.920	0.900	0.920	0.897	335,000
2022-01-31	0.910	0.910	0.900	0.910	0.887	75,000
2022-01-28	0.900	0.910	0.880	0.900	0.877	290,000
2022-01-27	0.900	0.920	0.880	0.910	0.887	485,000
2022-01-26	0.910	0.930	0.900	0.920	0.897	685,000
2022-01-25	0.910	0.930	0.900	0.920	0.897	910,000
2022-01-24	0.920	0.930	0.910	0.920	0.897	555,000
2022-01-21	0.910	0.920	0.900	0.920	0.897	845,000
2022-01-20	0.910	0.930	0.890	0.920	0.897	1,145,000
2022-01-19	0.900	0.930	0.890	0.930	0.906	870,000
2022-01-18	0.900	0.930	0.900	0.910	0.887	295,000
2022-01-17	0.900	0.940	0.880	0.910	0.887	530,000
2022-01-14	0.910	0.930	0.880	0.930	0.906	685,000
2022-01-13	0.910	0.950	0.910	0.920	0.897	485,000
2022-01-12	0.920	0.960	0.920	0.920	0.897	790,000
2022-01-11	0.940	0.970	0.930	0.940	0.916	440,000
2022-01-10	0.910	0.980	0.890	0.960	0.936	2,695,000
2022-01-07	0.910	0.960	0.910	0.920	0.897	1,720,000
2022-01-06	0.920	0.940	0.900	0.910	0.887	2,205,000
2022-01-05	0.940	0.970	0.920	0.930	0.906	985,000
2022-01-04	0.980	0.990	0.920	0.950	0.926	3,090,000
2022-01-03	0.930	0.990	0.930	0.980	0.955	6,220,000
2021-12-31	0.910	0.930	0.910	0.930	0.906	1,465,000
2021-12-30	0.910	0.930	0.900	0.920	0.897	2,290,000
2021-12-29	0.890	0.910	0.890	0.910	0.887	2,247,000
2021-12-28	0.870	0.900	0.870	0.900	0.877	1,130,000
2021-12-24	0.860	0.890	0.860	0.890	0.867	345,000
2021-12-23	0.870	0.900	0.860	0.880	0.858	1,045,000
2021-12-22	0.890	0.900	0.880	0.890	0.867	520,000
2021-12-21	0.860	0.900	0.850	0.890	0.867	4,810,000
2021-12-20	0.870	0.900	0.860	0.870	0.848	860,000
2021-12-17	0.890	0.900	0.850	0.890	0.867	755,000
2021-12-16	0.870	0.930	0.870	0.900	0.877	3,895,000
2021-12-15	0.850	0.900	0.850	0.890	0.867	530,000
2021-12-14	0.900	0.910	0.870	0.880	0.858	1,495,000
2021-12-13	0.840	0.930	0.840	0.910	0.887	5,770,000
2021-12-10	0.860	0.880	0.850	0.870	0.848	2,090,000
2021-12-09	0.830	0.880	0.830	0.860	0.838	3,300,000
2021-12-08	0.830	0.860	0.830	0.860	0.838	2,130,000
2021-12-07	0.820	0.850	0.820	0.840	0.819	4,455,000
2021-12-06	0.760	0.860	0.760	0.820	0.799	4,160,000
2021-12-03	0.800	0.820	0.780	0.800	0.780	1,282,000

← NewerPage 20 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.