Hongcheng Environmental Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	0.860	0.860	0.860	0.860	0.860	30,000
2025-02-06	0.840	0.860	0.840	0.860	0.860	145,000
2025-02-05	0.820	0.840	0.800	0.840	0.840	155,000
2025-02-04	0.830	0.830	0.790	0.820	0.820	165,000
2025-02-03	0.850	0.850	0.820	0.830	0.830	50,000
2025-01-28	0.840	0.850	0.840	0.850	0.850	705,000
2025-01-27	0.820	0.850	0.820	0.840	0.840	625,000
2025-01-24	0.810	0.830	0.810	0.820	0.820	185,000
2025-01-23	0.810	0.820	0.810	0.820	0.820	125,000
2025-01-22	0.810	0.820	0.800	0.820	0.820	160,000
2025-01-21	0.800	0.810	0.780	0.810	0.810	185,000
2025-01-20	0.800	0.810	0.790	0.810	0.810	145,000
2025-01-17	0.800	0.810	0.800	0.800	0.800	90,000
2025-01-16	0.810	0.810	0.800	0.800	0.800	30,000
2025-01-15	0.800	0.810	0.800	0.810	0.810	30,000
2025-01-14	0.790	0.800	0.790	0.800	0.800	85,000
2025-01-13	0.770	0.790	0.760	0.790	0.790	75,000
2025-01-10	0.770	0.770	0.700	0.770	0.770	355,000
2025-01-09	0.790	0.790	0.750	0.770	0.770	75,000
2025-01-08	0.810	0.810	0.770	0.790	0.790	80,000
2025-01-07	0.800	0.810	0.800	0.810	0.810	110,000
2025-01-06	0.800	0.810	0.790	0.800	0.800	100,000
2025-01-03	0.810	0.810	0.780	0.800	0.800	105,000
2025-01-02	0.810	0.810	0.810	0.810	0.810	30,000
2024-12-31	0.810	0.810	0.790	0.810	0.810	25,000
2024-12-30	0.810	0.810	0.790	0.810	0.810	120,000
2024-12-27	0.810	0.810	0.800	0.810	0.810	30,000
2024-12-24	0.800	0.820	0.800	0.820	0.820	80,000
2024-12-23	0.800	0.800	0.800	0.800	0.800	30,000
2024-12-20	0.800	0.800	0.770	0.800	0.800	90,000
2024-12-19	0.790	0.800	0.790	0.800	0.800	30,000
2024-12-18	0.800	0.800	0.790	0.790	0.790	30,000
2024-12-17	0.790	0.800	0.790	0.800	0.800	30,000
2024-12-16	0.800	0.800	0.750	0.790	0.790	300,000
2024-12-13	0.810	0.810	0.790	0.800	0.800	45,000
2024-12-12	0.820	0.820	0.770	0.810	0.810	165,000
2024-12-11	0.820	0.820	0.810	0.820	0.820	50,000
2024-12-10	0.820	0.820	0.820	0.820	0.820	30,000
2024-12-09	0.820	0.830	0.810	0.820	0.820	80,000
2024-12-06	0.820	0.820	0.810	0.820	0.820	35,000
2024-12-05	0.830	0.830	0.820	0.820	0.820	50,000
2024-12-04	0.820	0.830	0.820	0.830	0.830	45,000
2024-12-03	0.820	0.830	0.810	0.830	0.830	80,000
2024-12-02	0.830	0.830	0.810	0.830	0.830	90,000
2024-11-29	0.830	0.840	0.830	0.840	0.840	85,000
2024-11-28	0.830	0.830	0.820	0.830	0.830	65,000
2024-11-27	0.830	0.830	0.820	0.830	0.830	45,000
2024-11-26	0.830	0.830	0.810	0.830	0.830	45,000
2024-11-25	0.830	0.840	0.820	0.830	0.830	85,000
2024-11-22	0.840	0.850	0.810	0.840	0.840	200,000
2024-11-21	0.840	0.840	0.820	0.840	0.840	65,000
2024-11-20	0.850	0.850	0.820	0.840	0.840	160,000
2024-11-19	0.840	0.850	0.820	0.850	0.850	115,000
2024-11-18	0.840	0.850	0.840	0.850	0.850	185,000
2024-11-15	0.840	0.850	0.840	0.850	0.850	75,000
2024-11-14	0.830	0.840	0.830	0.840	0.840	55,000
2024-11-13	0.840	0.840	0.820	0.830	0.830	125,000
2024-11-12	0.820	0.840	0.820	0.840	0.840	135,000
2024-11-11	0.810	0.820	0.810	0.820	0.820	90,000
2024-11-08	0.800	0.820	0.800	0.810	0.810	150,000

← NewerPage 8 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.