Hongcheng Environmental Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 1.070 | 1.070 | 1.060 | 1.060 | 1.060 | 80,000 |
| 2025-10-28 | 1.060 | 1.070 | 1.060 | 1.070 | 1.070 | 55,000 |
| 2025-10-27 | 1.050 | 1.060 | 1.020 | 1.060 | 1.060 | 130,000 |
| 2025-10-24 | 1.030 | 1.060 | 1.030 | 1.050 | 1.050 | 225,000 |
| 2025-10-23 | 1.030 | 1.060 | 1.020 | 1.040 | 1.040 | 615,000 |
| 2025-10-22 | 1.030 | 1.030 | 1.020 | 1.030 | 1.030 | 65,000 |
| 2025-10-21 | 1.030 | 1.040 | 1.020 | 1.030 | 1.030 | 75,000 |
| 2025-10-20 | 1.010 | 1.030 | 0.980 | 1.030 | 1.030 | 105,000 |
| 2025-10-17 | 1.000 | 1.010 | 1.000 | 1.010 | 1.010 | 35,000 |
| 2025-10-16 | 1.030 | 1.030 | 1.000 | 1.000 | 1.000 | 30,000 |
| 2025-10-15 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 30,000 |
| 2025-10-14 | 1.040 | 1.040 | 1.030 | 1.030 | 1.030 | 40,000 |
| 2025-10-13 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 30,000 |
| 2025-10-10 | 1.050 | 1.050 | 1.040 | 1.040 | 1.040 | 45,000 |
| 2025-10-09 | 1.070 | 1.070 | 1.020 | 1.050 | 1.050 | 190,000 |
| 2025-10-08 | 1.060 | 1.070 | 1.020 | 1.070 | 1.070 | 135,000 |
| 2025-10-06 | 1.060 | 1.080 | 1.030 | 1.060 | 1.060 | 140,000 |
| 2025-10-03 | 1.050 | 1.060 | 1.050 | 1.060 | 1.060 | 45,000 |
| 2025-10-02 | 1.040 | 1.050 | 1.040 | 1.050 | 1.050 | 115,000 |
| 2025-09-30 | 1.030 | 1.040 | 1.000 | 1.040 | 1.040 | 35,000 |
| 2025-09-29 | 1.000 | 1.030 | 1.000 | 1.030 | 1.030 | 105,000 |
| 2025-09-26 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 30,000 |
| 2025-09-25 | 0.980 | 1.000 | 0.950 | 1.000 | 1.000 | 115,000 |
| 2025-09-24 | 1.000 | 1.010 | 0.940 | 0.990 | 0.990 | 630,000 |
| 2025-09-23 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 30,000 |
| 2025-09-22 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 40,000 |
| 2025-09-19 | 1.010 | 1.010 | 0.970 | 1.000 | 1.000 | 45,000 |
| 2025-09-18 | 0.990 | 1.010 | 0.970 | 1.010 | 1.010 | 600,000 |
| 2025-09-17 | 1.050 | 1.050 | 1.000 | 1.000 | 1.000 | 495,000 |
| 2025-09-16 | 1.060 | 1.060 | 1.020 | 1.050 | 1.050 | 80,000 |
| 2025-09-15 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 30,000 |
| 2025-09-12 | 1.080 | 1.080 | 1.050 | 1.060 | 1.060 | 45,000 |
| 2025-09-11 | 1.100 | 1.100 | 1.080 | 1.080 | 1.080 | 30,000 |
| 2025-09-10 | 1.100 | 1.100 | 1.090 | 1.100 | 1.100 | 30,000 |
| 2025-09-09 | 1.110 | 1.120 | 1.080 | 1.100 | 1.100 | 135,000 |
| 2025-09-08 | 1.110 | 1.120 | 1.070 | 1.110 | 1.110 | 290,000 |
| 2025-09-05 | 1.100 | 1.110 | 1.100 | 1.110 | 1.110 | 50,000 |
| 2025-09-04 | 1.110 | 1.110 | 1.100 | 1.100 | 1.100 | 115,000 |
| 2025-09-03 | 1.100 | 1.110 | 1.100 | 1.110 | 1.110 | 190,000 |
| 2025-09-02 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 30,000 |
| 2025-09-01 | 1.100 | 1.100 | 1.080 | 1.100 | 1.100 | 155,000 |
| 2025-08-29 | 1.100 | 1.110 | 1.090 | 1.100 | 1.100 | 190,000 |
| 2025-08-28 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 40,000 |
| 2025-08-27 | 1.090 | 1.100 | 1.090 | 1.100 | 1.100 | 50,000 |
| 2025-08-26 | 1.080 | 1.090 | 1.060 | 1.090 | 1.090 | 680,000 |
| 2025-08-25 | 1.080 | 1.100 | 1.080 | 1.080 | 1.080 | 175,000 |
| 2025-08-22 | 1.080 | 1.110 | 1.080 | 1.080 | 1.080 | 285,000 |
| 2025-08-21 | 1.080 | 1.090 | 1.080 | 1.080 | 1.080 | 45,000 |
| 2025-08-20 | 1.070 | 1.080 | 1.070 | 1.080 | 1.080 | 125,000 |
| 2025-08-19 | 1.070 | 1.110 | 1.070 | 1.080 | 1.080 | 350,000 |
| 2025-08-18 | 1.070 | 1.080 | 1.070 | 1.080 | 1.080 | 65,000 |
| 2025-08-15 | 1.100 | 1.100 | 1.060 | 1.080 | 1.080 | 425,000 |
| 2025-08-14 | 1.090 | 1.120 | 1.080 | 1.100 | 1.100 | 465,000 |
| 2025-08-13 | 1.080 | 1.090 | 1.070 | 1.090 | 1.090 | 570,000 |
| 2025-08-12 | 1.080 | 1.080 | 1.060 | 1.080 | 1.080 | 95,000 |
| 2025-08-11 | 1.090 | 1.090 | 1.060 | 1.080 | 1.080 | 80,000 |
| 2025-08-08 | 1.080 | 1.090 | 1.080 | 1.090 | 1.090 | 280,000 |
| 2025-08-07 | 1.080 | 1.090 | 0.980 | 1.080 | 1.080 | 255,000 |
| 2025-08-06 | 1.050 | 1.090 | 1.050 | 1.080 | 1.080 | 110,000 |
| 2025-08-05 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 35,000 |
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.