Hongcheng Environmental Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	1.050	1.070	1.030	1.070	1.070	1,035,000
2026-01-26	1.060	1.060	1.040	1.050	1.050	1,070,000
2026-01-23	1.040	1.070	1.020	1.060	1.060	990,000
2026-01-22	1.040	1.040	1.020	1.040	1.040	530,000
2026-01-21	1.040	1.040	1.020	1.040	1.040	565,000
2026-01-20	1.030	1.040	1.000	1.040	1.040	500,000
2026-01-19	1.040	1.040	1.030	1.030	1.030	525,000
2026-01-16	1.050	1.050	1.030	1.040	1.040	530,000
2026-01-15	1.060	1.060	1.030	1.050	1.050	650,000
2026-01-14	1.060	1.070	1.040	1.060	1.060	690,000
2026-01-13	1.070	1.070	1.030	1.060	1.060	590,000
2026-01-12	1.080	1.080	1.060	1.070	1.070	525,000
2026-01-09	1.080	1.080	1.060	1.080	1.080	525,000
2026-01-08	1.080	1.080	1.040	1.080	1.080	575,000
2026-01-07	1.080	1.080	1.050	1.080	1.080	95,000
2026-01-06	1.090	1.090	1.080	1.080	1.080	70,000
2026-01-05	1.090	1.090	1.070	1.090	1.090	205,000
2026-01-02	1.090	1.090	1.080	1.090	1.090	330,000
2025-12-31	1.090	1.090	1.090	1.090	1.090	25,000
2025-12-30	1.080	1.090	1.080	1.090	1.090	145,000
2025-12-29	1.080	1.080	1.050	1.080	1.080	125,000
2025-12-24	1.080	1.090	1.080	1.080	1.080	115,000
2025-12-23	1.060	1.080	1.060	1.080	1.080	135,000
2025-12-22	1.040	1.060	1.040	1.060	1.060	135,000
2025-12-19	1.040	1.050	1.040	1.040	1.040	40,000
2025-12-18	1.030	1.040	1.020	1.040	1.040	50,000
2025-12-17	1.020	1.030	1.020	1.030	1.030	65,000
2025-12-16	1.020	1.030	1.020	1.020	1.020	40,000
2025-12-15	1.030	1.040	1.000	1.020	1.020	745,000
2025-12-12	1.060	1.060	1.030	1.040	1.040	70,000
2025-12-11	1.050	1.060	0.980	1.060	1.060	825,000
2025-12-10	1.060	1.060	1.030	1.050	1.050	40,000
2025-12-09	1.060	1.060	1.060	1.060	1.060	30,000
2025-12-08	1.070	1.070	1.030	1.060	1.060	40,000
2025-12-05	1.030	1.070	0.990	1.070	1.070	610,000
2025-12-04	1.010	1.030	0.990	1.030	1.030	170,000
2025-12-03	1.050	1.050	0.980	1.020	1.020	415,000
2025-12-02	1.050	1.050	1.020	1.050	1.050	55,000
2025-12-01	1.050	1.050	1.050	1.050	1.050	30,000
2025-11-28	1.040	1.050	1.040	1.050	1.050	35,000
2025-11-27	1.040	1.040	1.040	1.040	1.040	30,000
2025-11-26	1.020	1.040	1.020	1.040	1.040	30,000
2025-11-25	1.010	1.040	0.980	1.020	1.020	540,000
2025-11-24	1.020	1.030	1.000	1.010	1.010	320,000
2025-11-21	1.030	1.030	1.000	1.020	1.020	140,000
2025-11-20	1.050	1.050	1.020	1.030	1.030	70,000
2025-11-19	1.020	1.060	0.990	1.050	1.050	240,000
2025-11-18	1.050	1.050	1.010	1.020	1.020	375,000
2025-11-17	1.050	1.050	1.020	1.050	1.050	125,000
2025-11-14	1.050	1.050	1.040	1.050	1.050	140,000
2025-11-13	1.050	1.060	0.950	1.060	1.060	255,000
2025-11-12	1.050	1.050	1.040	1.050	1.050	55,000
2025-11-11	1.050	1.060	1.040	1.050	1.050	115,000
2025-11-10	1.040	1.050	1.040	1.050	1.050	30,000
2025-11-07	1.050	1.050	1.030	1.040	1.040	50,000
2025-11-06	1.040	1.050	1.040	1.050	1.050	45,000
2025-11-05	1.040	1.040	1.020	1.040	1.040	40,000
2025-11-04	1.060	1.060	1.000	1.040	1.040	355,000
2025-11-03	1.060	1.060	1.040	1.060	1.060	175,000
2025-10-31	1.060	1.070	1.030	1.060	1.060	155,000

← NewerPage 4 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.