Hongcheng Environmental Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 0.820 | 0.840 | 0.790 | 0.800 | 0.780 | 965,000 |
| 2021-12-01 | 0.810 | 0.850 | 0.790 | 0.820 | 0.799 | 3,265,000 |
| 2021-11-30 | 0.800 | 0.830 | 0.740 | 0.820 | 0.799 | 4,940,000 |
| 2021-11-29 | 0.810 | 0.810 | 0.790 | 0.800 | 0.780 | 3,115,000 |
| 2021-11-26 | 0.860 | 0.860 | 0.810 | 0.810 | 0.789 | 3,745,000 |
| 2021-11-25 | 0.960 | 0.970 | 0.830 | 0.860 | 0.838 | 11,610,000 |
| 2021-11-24 | 1.000 | 1.010 | 0.960 | 0.960 | 0.936 | 3,810,000 |
| 2021-11-23 | 1.000 | 1.020 | 0.960 | 1.000 | 0.975 | 5,925,000 |
| 2021-11-22 | 0.970 | 1.090 | 0.940 | 0.990 | 0.965 | 23,377,000 |
| 2021-11-19 | 1.020 | 1.060 | 0.970 | 0.980 | 0.955 | 16,215,000 |
| 2021-11-18 | 1.060 | 1.110 | 0.980 | 1.020 | 0.994 | 31,950,000 |
| 2021-11-17 | 0.850 | 1.060 | 0.850 | 1.050 | 1.023 | 30,235,000 |
| 2021-11-16 | 0.810 | 0.920 | 0.770 | 0.860 | 0.838 | 15,790,000 |
| 2021-11-15 | 0.850 | 0.890 | 0.800 | 0.830 | 0.809 | 11,992,000 |
| 2021-11-12 | 1.040 | 1.050 | 0.890 | 0.910 | 0.887 | 51,975,000 |
← NewerPage 21 of 21 · 1,215 trading days
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.