Hongcheng Environmental Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	0.800	0.800	0.770	0.800	0.800	75,000
2024-11-06	0.790	0.800	0.760	0.800	0.800	110,000
2024-11-05	0.760	0.790	0.760	0.790	0.790	130,000
2024-11-04	0.760	0.760	0.740	0.760	0.760	160,000
2024-11-01	0.730	0.760	0.700	0.760	0.760	335,000
2024-10-31	0.760	0.760	0.680	0.740	0.740	1,590,000
2024-10-30	0.760	0.760	0.760	0.760	0.760	95,000
2024-10-29	0.760	0.760	0.760	0.760	0.760	85,000
2024-10-28	0.760	0.770	0.740	0.760	0.760	95,000
2024-10-25	0.750	0.760	0.720	0.760	0.760	155,000
2024-10-24	0.750	0.750	0.700	0.750	0.750	480,000
2024-10-23	0.770	0.770	0.750	0.770	0.770	235,000
2024-10-22	0.770	0.780	0.750	0.770	0.770	130,000
2024-10-21	0.770	0.770	0.770	0.770	0.770	555,000
2024-10-18	0.770	0.770	0.770	0.770	0.770	310,000
2024-10-17	0.760	0.770	0.760	0.770	0.770	130,000
2024-10-16	0.760	0.770	0.760	0.770	0.770	265,000
2024-10-15	0.780	0.800	0.750	0.770	0.770	200,000
2024-10-14	0.780	0.780	0.770	0.770	0.770	440,000
2024-10-10	0.800	0.800	0.790	0.800	0.800	400,000
2024-10-09	0.820	0.820	0.810	0.810	0.810	60,000
2024-10-08	0.850	0.850	0.820	0.820	0.820	245,000
2024-10-07	0.850	0.850	0.830	0.850	0.850	110,000
2024-10-04	0.850	0.850	0.800	0.850	0.850	475,000
2024-10-03	0.850	0.890	0.830	0.850	0.850	235,000
2024-10-02	0.850	0.860	0.820	0.850	0.850	145,000
2024-09-30	0.810	0.860	0.810	0.850	0.850	510,000
2024-09-27	0.830	0.830	0.800	0.810	0.810	325,000
2024-09-26	0.820	0.830	0.800	0.830	0.830	65,000
2024-09-25	0.830	0.830	0.810	0.820	0.820	45,000
2024-09-24	0.830	0.830	0.810	0.830	0.830	215,000
2024-09-23	0.830	0.830	0.810	0.830	0.830	110,000
2024-09-20	0.830	0.830	0.820	0.830	0.830	35,000
2024-09-19	0.830	0.830	0.830	0.830	0.830	30,000
2024-09-17	0.820	0.830	0.820	0.830	0.830	25,000
2024-09-16	0.820	0.820	0.820	0.820	0.820	30,000
2024-09-13	0.830	0.830	0.810	0.820	0.820	115,000
2024-09-12	0.820	0.830	0.810	0.830	0.830	90,000
2024-09-11	0.820	0.820	0.810	0.820	0.820	130,000
2024-09-10	0.830	0.830	0.790	0.820	0.820	55,000
2024-09-09	0.830	0.830	0.830	0.830	0.830	30,000
2024-09-05	0.820	0.830	0.820	0.830	0.830	35,000
2024-09-04	0.830	0.830	0.810	0.820	0.820	35,000
2024-09-03	0.840	0.840	0.820	0.830	0.830	65,000
2024-09-02	0.820	0.840	0.820	0.840	0.840	30,000
2024-08-30	0.820	0.830	0.820	0.830	0.830	45,000
2024-08-29	0.810	0.820	0.800	0.810	0.810	40,000
2024-08-28	0.820	0.820	0.800	0.820	0.820	50,000
2024-08-27	0.820	0.820	0.820	0.820	0.820	30,000
2024-08-26	0.840	0.840	0.810	0.810	0.810	40,000
2024-08-23	0.870	0.880	0.830	0.830	0.830	545,000
2024-08-22	0.860	0.870	0.840	0.870	0.870	420,000
2024-08-21	0.850	0.870	0.850	0.870	0.870	240,000
2024-08-20	0.850	0.860	0.830	0.860	0.860	80,000
2024-08-19	0.870	0.870	0.840	0.850	0.850	225,000
2024-08-16	0.870	0.880	0.860	0.880	0.880	690,000
2024-08-15	0.860	0.870	0.860	0.870	0.870	75,000
2024-08-14	0.870	0.870	0.860	0.860	0.860	120,000
2024-08-13	0.860	0.870	0.850	0.870	0.870	170,000
2024-08-12	0.870	0.870	0.860	0.860	0.860	30,000

← NewerPage 9 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.