Hongcheng Environmental Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 1.140 | 1.145 | 1.105 | 1.105 | 1.105 | 660,000 |
| 2026-10-20 | 1.130 | 1.140 | 1.100 | 1.140 | 1.140 | 625,000 |
| 2026-10-16 | 1.120 | 1.140 | 1.115 | 1.135 | 1.135 | 645,000 |
| 2026-10-15 | 1.075 | 1.140 | 1.075 | 1.125 | 1.125 | 720,000 |
| 2026-10-14 | 1.130 | 1.130 | 1.100 | 1.110 | 1.110 | 625,000 |
| 2026-10-13 | 1.100 | 1.140 | 1.100 | 1.120 | 1.120 | 685,000 |
| 2026-10-12 | 1.110 | 1.120 | 1.100 | 1.105 | 1.105 | 500,000 |
| 2026-10-09 | 1.110 | 1.110 | 1.070 | 1.105 | 1.105 | 470,000 |
| 2026-10-08 | 1.120 | 1.120 | 1.085 | 1.105 | 1.105 | 495,000 |
| 2026-10-07 | 1.110 | 1.120 | 1.100 | 1.115 | 1.115 | 465,000 |
| 2026-10-06 | 1.110 | 1.115 | 1.090 | 1.105 | 1.105 | 455,000 |
| 2026-10-05 | 1.125 | 1.125 | 1.085 | 1.100 | 1.100 | 520,000 |
| 2026-10-02 | 1.130 | 1.145 | 1.100 | 1.100 | 1.100 | 565,000 |
| 2026-09-30 | 1.080 | 1.130 | 1.080 | 1.130 | 1.130 | 580,000 |
| 2026-09-29 | 1.135 | 1.150 | 1.110 | 1.110 | 1.110 | 770,000 |
| 2026-09-28 | 1.150 | 1.160 | 1.135 | 1.135 | 1.135 | 895,000 |
| 2026-09-25 | 1.155 | 1.175 | 1.130 | 1.130 | 1.130 | 905,000 |
| 2026-09-24 | 1.150 | 1.175 | 1.150 | 1.170 | 1.170 | 775,000 |
| 2026-09-23 | 1.160 | 1.180 | 1.150 | 1.150 | 1.150 | 1,125,000 |
| 2026-09-22 | 1.145 | 1.175 | 1.145 | 1.170 | 1.170 | 620,000 |
| 2026-09-21 | 1.105 | 1.150 | 1.105 | 1.145 | 1.145 | 650,000 |
| 2026-09-18 | 1.105 | 1.140 | 1.105 | 1.120 | 1.120 | 655,000 |
| 2026-09-17 | 1.130 | 1.140 | 1.105 | 1.130 | 1.130 | 875,000 |
| 2026-09-16 | 1.160 | 1.180 | 1.125 | 1.180 | 1.180 | 695,000 |
| 2026-09-15 | 1.160 | 1.220 | 1.145 | 1.165 | 1.165 | 870,000 |
| 2026-09-14 | 1.120 | 1.180 | 1.120 | 1.150 | 1.150 | 740,000 |
| 2026-09-11 | 1.110 | 1.140 | 1.110 | 1.135 | 1.135 | 650,000 |
| 2026-09-10 | 1.180 | 1.180 | 1.130 | 1.130 | 1.130 | 675,000 |
| 2026-09-09 | 1.150 | 1.180 | 1.150 | 1.160 | 1.160 | 580,000 |
| 2026-09-08 | 1.110 | 1.150 | 1.110 | 1.150 | 1.150 | 685,000 |
| 2026-09-07 | 1.180 | 1.180 | 1.105 | 1.130 | 1.130 | 710,000 |
| 2026-09-04 | 1.135 | 1.160 | 1.125 | 1.125 | 1.125 | 865,000 |
| 2026-09-03 | 1.175 | 1.190 | 1.165 | 1.165 | 1.165 | 615,000 |
| 2026-09-02 | 1.220 | 1.220 | 1.180 | 1.180 | 1.180 | 610,000 |
| 2026-09-01 | 1.150 | 1.205 | 1.100 | 1.200 | 1.200 | 1,110,000 |
| 2026-08-31 | 1.175 | 1.175 | 1.105 | 1.160 | 1.160 | 725,000 |
| 2026-08-28 | 1.150 | 1.160 | 1.105 | 1.125 | 1.125 | 855,000 |
| 2026-08-27 | 1.170 | 1.170 | 1.120 | 1.130 | 1.130 | 545,000 |
| 2026-08-26 | 1.170 | 1.185 | 1.150 | 1.170 | 1.170 | 580,000 |
| 2026-08-25 | 1.155 | 1.200 | 1.150 | 1.150 | 1.150 | 565,000 |
| 2026-08-24 | 1.100 | 1.170 | 0.965 | 1.170 | 1.170 | 1,050,000 |
| 2026-08-21 | 1.125 | 1.130 | 1.055 | 1.070 | 1.070 | 515,000 |
| 2026-08-20 | 1.170 | 1.170 | 1.100 | 1.120 | 1.120 | 550,000 |
| 2026-08-19 | 1.180 | 1.180 | 1.140 | 1.150 | 1.150 | 515,000 |
| 2026-08-18 | 1.260 | 1.260 | 1.175 | 1.195 | 1.195 | 415,000 |
| 2026-08-17 | 1.230 | 1.270 | 1.195 | 1.260 | 1.260 | 520,000 |
| 2026-08-14 | 1.205 | 1.220 | 1.200 | 1.215 | 1.215 | 465,000 |
| 2026-08-13 | 1.260 | 1.275 | 1.255 | 1.270 | 1.270 | 485,000 |
| 2026-08-12 | 1.230 | 1.260 | 1.225 | 1.260 | 1.260 | 415,000 |
| 2026-08-11 | 1.220 | 1.270 | 1.220 | 1.240 | 1.240 | 395,000 |
| 2026-08-10 | 1.240 | 1.330 | 1.210 | 1.235 | 1.235 | 500,000 |
| 2026-08-07 | 1.190 | 1.225 | 1.190 | 1.225 | 1.225 | 490,000 |
| 2026-08-06 | 1.230 | 1.240 | 1.200 | 1.200 | 1.200 | 485,000 |
| 2026-08-05 | 1.220 | 1.260 | 1.220 | 1.240 | 1.240 | 455,000 |
| 2026-08-04 | 1.210 | 1.230 | 1.200 | 1.220 | 1.220 | 390,000 |
| 2026-08-03 | 1.210 | 1.230 | 1.205 | 1.210 | 1.210 | 420,000 |
| 2026-07-31 | 1.190 | 1.210 | 1.190 | 1.210 | 1.210 | 440,000 |
| 2026-07-30 | 1.260 | 1.260 | 1.190 | 1.190 | 1.190 | 440,000 |
| 2026-07-29 | 1.310 | 1.310 | 1.250 | 1.260 | 1.260 | 455,000 |
| 2026-07-28 | 1.260 | 1.320 | 1.250 | 1.310 | 1.310 | 385,000 |
Page 1 of 2 · 64 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.