Hongcheng Environmental Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	1.040	1.050	1.010	1.050	1.050	245,000
2025-08-01	1.000	1.040	1.000	1.040	1.040	230,000
2025-07-31	1.020	1.030	0.970	1.010	1.010	295,000
2025-07-30	1.050	1.070	1.020	1.030	1.030	500,000
2025-07-29	1.050	1.050	1.050	1.050	1.050	60,000
2025-07-28	1.080	1.080	1.040	1.050	1.050	225,000
2025-07-25	1.070	1.080	1.060	1.080	1.080	125,000
2025-07-24	1.110	1.150	1.060	1.080	1.080	985,000
2025-07-23	1.080	1.110	1.080	1.110	1.110	530,000
2025-07-22	1.070	1.080	1.030	1.080	1.080	345,000
2025-07-21	1.060	1.070	1.030	1.070	1.070	270,000
2025-07-18	1.040	1.060	1.020	1.060	1.060	525,000
2025-07-17	1.110	1.110	1.020	1.050	1.050	740,000
2025-07-16	1.130	1.130	1.040	1.110	1.110	350,000
2025-07-15	1.140	1.150	1.110	1.130	1.130	540,000
2025-07-14	1.160	1.160	1.140	1.140	1.140	75,000
2025-07-11	1.160	1.170	1.140	1.160	1.160	440,000
2025-07-10	1.120	1.200	1.120	1.160	1.160	1,230,000
2025-07-09	1.120	1.180	1.120	1.120	1.120	1,000,000
2025-07-08	1.080	1.140	1.050	1.130	1.130	870,000
2025-07-07	1.070	1.090	1.070	1.080	1.080	220,000
2025-07-04	1.050	1.090	1.030	1.070	1.070	345,000
2025-07-03	1.040	1.100	1.030	1.040	1.040	1,069,192
2025-07-02	1.090	1.100	1.040	1.040	1.040	1,465,431
2025-06-30	1.100	1.100	1.080	1.090	1.090	180,000
2025-06-27	1.130	1.130	1.070	1.100	1.100	1,290,000
2025-06-26	1.080	1.170	1.080	1.130	1.130	1,540,000
2025-06-25	1.070	1.100	1.070	1.080	1.080	735,000
2025-06-24	1.060	1.070	1.050	1.070	1.070	525,000
2025-06-23	1.050	1.070	1.030	1.070	1.070	455,000
2025-06-20	1.050	1.060	1.030	1.060	1.060	1,760,000
2025-06-19	1.070	1.070	1.020	1.050	1.050	1,910,000
2025-06-18	1.050	1.070	1.040	1.070	1.070	3,245,000
2025-06-17	1.050	1.060	1.040	1.050	1.050	1,765,000
2025-06-16	1.020	1.050	0.980	1.050	1.050	2,205,000
2025-06-13	1.010	1.080	1.010	1.020	1.020	1,760,000
2025-06-12	0.960	1.010	0.940	1.010	1.010	1,830,000
2025-06-11	0.970	0.970	0.940	0.960	0.960	1,100,000
2025-06-10	0.930	0.970	0.910	0.970	0.970	1,725,000
2025-06-09	0.910	0.930	0.900	0.930	0.930	1,245,000
2025-06-06	0.910	0.930	0.900	0.910	0.910	1,525,000
2025-06-05	0.910	0.930	0.910	0.910	0.910	1,495,000
2025-06-04	0.940	0.950	0.910	0.910	0.910	1,020,000
2025-06-03	0.930	0.950	0.920	0.940	0.940	1,370,000
2025-06-02	0.930	0.930	0.910	0.930	0.930	140,000
2025-05-30	0.940	0.950	0.910	0.930	0.930	910,000
2025-05-29	0.920	0.940	0.920	0.940	0.940	740,000
2025-05-28	0.910	0.920	0.910	0.920	0.920	60,000
2025-05-27	0.920	0.930	0.900	0.910	0.910	800,000
2025-05-26	0.930	0.940	0.920	0.920	0.920	845,000
2025-05-23	0.950	0.960	0.930	0.930	0.930	975,000
2025-05-22	0.960	0.960	0.910	0.950	0.950	970,000
2025-05-21	0.890	1.000	0.870	0.970	0.970	1,180,000
2025-05-20	0.890	0.960	0.870	0.890	0.890	1,885,000
2025-05-19	0.940	0.940	0.880	0.900	0.900	1,360,000
2025-05-16	0.900	0.950	0.900	0.940	0.940	1,290,000
2025-05-15	0.890	0.900	0.850	0.900	0.900	790,000
2025-05-14	0.850	0.890	0.820	0.890	0.890	575,000
2025-05-13	0.850	0.850	0.850	0.850	0.850	80,000
2025-05-12	0.850	0.850	0.810	0.850	0.850	665,000

← NewerPage 6 of 21 · 1,214 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.