Hongcheng Environmental Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	1.520	1.540	1.510	1.540	1.540	520,000
2026-04-27	1.530	1.570	1.520	1.520	1.520	595,000
2026-04-24	1.540	1.550	1.520	1.540	1.540	510,000
2026-04-23	1.540	1.590	1.540	1.540	1.540	515,000
2026-04-22	1.620	1.620	1.550	1.590	1.590	510,000
2026-04-21	1.500	1.620	1.500	1.620	1.620	600,000
2026-04-20	1.460	1.500	1.410	1.500	1.500	765,000
2026-04-17	1.490	1.490	1.410	1.460	1.460	540,000
2026-04-16	1.500	1.500	1.370	1.490	1.490	775,000
2026-04-15	1.510	1.570	1.500	1.500	1.500	625,000
2026-04-14	1.530	1.540	1.500	1.510	1.510	510,000
2026-04-13	1.530	1.550	1.500	1.530	1.530	528,300
2026-04-10	1.590	1.600	1.510	1.530	1.530	570,000
2026-04-09	1.620	1.620	1.530	1.590	1.590	525,000
2026-04-08	1.600	1.640	1.580	1.620	1.620	260,300
2026-04-02	1.580	1.620	1.550	1.600	1.600	325,000
2026-04-01	1.590	1.690	1.500	1.590	1.590	1,560,000
2026-03-31	1.610	1.680	1.490	1.550	1.550	750,000
2026-03-30	1.560	1.660	1.550	1.610	1.610	550,000
2026-03-27	1.560	1.570	1.500	1.560	1.560	555,000
2026-03-26	1.610	1.610	1.530	1.570	1.570	660,000
2026-03-25	1.640	1.660	1.570	1.610	1.610	570,000
2026-03-24	1.570	1.680	1.450	1.640	1.640	700,000
2026-03-23	1.690	1.690	1.440	1.570	1.570	1,340,000
2026-03-20	1.700	1.710	1.660	1.700	1.700	645,000
2026-03-19	1.730	1.850	1.680	1.710	1.710	2,030,000
2026-03-18	1.680	1.710	1.660	1.680	1.680	545,000
2026-03-17	1.730	1.800	1.680	1.680	1.680	800,000
2026-03-16	1.800	1.820	1.670	1.730	1.730	698,200
2026-03-13	1.670	1.900	1.590	1.800	1.800	1,473,400
2026-03-12	1.700	1.800	1.600	1.670	1.670	605,000
2026-03-11	1.740	1.760	1.690	1.710	1.710	755,000
2026-03-10	1.750	1.780	1.700	1.740	1.740	975,000
2026-03-09	1.810	1.810	1.570	1.750	1.750	1,200,000
2026-03-06	1.740	1.780	1.680	1.770	1.770	710,000
2026-03-05	1.730	1.830	1.650	1.740	1.740	2,300,000
2026-03-04	1.680	1.740	1.600	1.730	1.730	805,000
2026-03-03	1.700	1.720	1.640	1.680	1.680	985,400
2026-03-02	1.600	1.750	1.450	1.700	1.700	2,515,000
2026-02-27	1.580	1.640	1.450	1.640	1.640	2,635,000
2026-02-26	1.380	1.700	1.360	1.610	1.610	9,590,000
2026-02-25	1.190	1.350	1.190	1.350	1.350	2,505,000
2026-02-24	1.090	1.210	1.070	1.190	1.190	2,495,000
2026-02-23	1.070	1.100	1.050	1.090	1.090	1,080,000
2026-02-20	1.060	1.070	1.040	1.070	1.070	805,000
2026-02-16	1.050	1.060	1.050	1.060	1.060	530,000
2026-02-13	1.050	1.050	1.030	1.050	1.050	545,000
2026-02-12	1.050	1.050	1.040	1.050	1.050	620,000
2026-02-11	1.050	1.050	1.040	1.050	1.050	545,000
2026-02-10	1.050	1.050	1.030	1.050	1.050	545,000
2026-02-09	1.040	1.050	1.030	1.050	1.050	540,000
2026-02-06	1.050	1.050	1.020	1.040	1.040	580,000
2026-02-05	1.050	1.050	1.030	1.050	1.050	925,000
2026-02-04	1.060	1.060	1.040	1.050	1.050	565,000
2026-02-03	1.050	1.060	1.030	1.060	1.060	830,000
2026-02-02	1.050	1.050	1.040	1.050	1.050	525,000
2026-01-30	1.060	1.060	1.050	1.050	1.050	510,000
2026-01-29	1.050	1.070	1.040	1.060	1.060	760,000
2026-01-28	1.070	1.070	1.030	1.050	1.050	1,475,000
2026-01-27	1.050	1.070	1.030	1.070	1.070	1,035,000

← NewerPage 3 of 21 · 1,213 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.