Hongcheng Environmental Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.240	1.270	1.240	1.260	1.260	410,000
2026-07-24	1.260	1.260	1.200	1.240	1.240	395,000
2026-07-23	1.260	1.280	1.260	1.260	1.260	395,000
2026-07-22	1.290	1.320	1.260	1.260	1.260	360,000
2026-07-21	1.280	1.310	1.250	1.290	1.290	265,000
2026-07-20	1.300	1.330	1.280	1.280	1.280	390,000
2026-07-17	1.340	1.340	1.280	1.300	1.300	295,000
2026-07-16	1.410	1.410	1.340	1.340	1.340	265,000
2026-07-15	1.420	1.420	1.370	1.410	1.410	70,000
2026-07-14	1.410	1.420	1.380	1.420	1.420	90,000
2026-07-13	1.390	1.470	1.390	1.410	1.410	410,000
2026-07-10	1.370	1.450	1.300	1.390	1.390	610,000
2026-07-09	1.240	1.370	1.240	1.370	1.370	570,000
2026-07-08	1.270	1.290	1.230	1.240	1.240	535,000
2026-07-07	1.240	1.270	1.230	1.270	1.270	445,000
2026-07-06	1.230	1.360	1.220	1.240	1.240	355,000
2026-07-03	1.240	1.240	1.180	1.230	1.230	520,000
2026-07-02	1.180	1.270	1.180	1.210	1.210	530,000
2026-06-30	1.170	1.200	1.170	1.200	1.200	510,000
2026-06-29	1.200	1.210	1.150	1.180	1.180	550,000
2026-06-26	1.200	1.210	1.170	1.210	1.210	510,000
2026-06-25	1.230	1.230	1.180	1.200	1.200	510,000
2026-06-24	1.150	1.240	1.130	1.240	1.240	530,000
2026-06-23	1.260	1.280	1.150	1.150	1.150	695,000
2026-06-22	1.230	1.260	1.200	1.260	1.260	430,000
2026-06-18	1.230	1.230	1.160	1.230	1.230	535,000
2026-06-17	1.260	1.260	1.180	1.230	1.230	525,000
2026-06-16	1.270	1.280	1.180	1.260	1.260	580,000
2026-06-15	1.400	1.420	1.210	1.280	1.280	1,205,000
2026-06-12	1.480	1.550	1.400	1.400	1.400	705,000
2026-06-11	1.320	1.540	1.310	1.500	1.500	1,170,000
2026-06-10	1.250	1.380	1.200	1.320	1.320	880,000
2026-06-09	1.230	1.270	1.190	1.250	1.250	600,000
2026-06-08	1.130	1.260	1.130	1.230	1.230	705,000
2026-06-05	1.180	1.180	1.100	1.130	1.130	625,000
2026-06-04	1.240	1.240	1.160	1.190	1.190	535,000
2026-06-03	1.290	1.330	1.200	1.240	1.240	715,000
2026-06-02	1.310	1.320	1.240	1.300	1.300	525,000
2026-06-01	1.300	1.350	1.230	1.310	1.310	520,000
2026-05-29	1.220	1.390	1.220	1.300	1.300	530,000
2026-05-28	1.280	1.360	1.180	1.230	1.230	570,000
2026-05-27	1.310	1.310	1.220	1.290	1.290	545,000
2026-05-26	1.400	1.400	1.190	1.310	1.310	1,010,000
2026-05-22	1.410	1.420	1.370	1.420	1.420	525,000
2026-05-21	1.400	1.420	1.380	1.410	1.410	525,000
2026-05-20	1.450	1.450	1.400	1.400	1.400	565,000
2026-05-19	1.470	1.480	1.410	1.450	1.450	525,000
2026-05-18	1.410	1.470	1.380	1.470	1.470	525,000
2026-05-15	1.400	1.410	1.380	1.410	1.410	515,000
2026-05-14	1.390	1.410	1.360	1.400	1.400	555,000
2026-05-13	1.350	1.390	1.330	1.390	1.390	675,000
2026-05-12	1.390	1.390	1.310	1.350	1.350	695,000
2026-05-11	1.450	1.460	1.360	1.390	1.390	610,000
2026-05-08	1.470	1.470	1.400	1.450	1.450	705,000
2026-05-07	1.490	1.490	1.420	1.470	1.470	625,000
2026-05-06	1.530	1.540	1.460	1.490	1.490	560,000
2026-05-05	1.550	1.550	1.500	1.530	1.530	820,000
2026-05-04	1.550	1.550	1.460	1.550	1.550	565,000
2026-04-30	1.560	1.590	1.450	1.550	1.550	700,000
2026-04-29	1.540	1.630	1.540	1.560	1.560	665,000

← NewerPage 2 of 5 · 246 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.