Hongcheng Environmental Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.820	0.880	0.810	0.850	0.850	995,000
2025-05-08	0.820	0.830	0.810	0.820	0.820	695,000
2025-05-07	0.830	0.850	0.810	0.820	0.820	1,035,000
2025-05-06	0.820	0.830	0.820	0.830	0.830	30,000
2025-05-02	0.820	0.820	0.820	0.820	0.820	30,000
2025-04-30	0.840	0.840	0.820	0.820	0.820	175,000
2025-04-29	0.840	0.840	0.820	0.840	0.840	35,000
2025-04-28	0.840	0.840	0.840	0.840	0.840	30,000
2025-04-25	0.830	0.840	0.810	0.840	0.840	120,000
2025-04-24	0.830	0.830	0.830	0.830	0.830	30,000
2025-04-23	0.820	0.830	0.820	0.830	0.830	35,000
2025-04-22	0.810	0.820	0.810	0.820	0.820	155,000
2025-04-17	0.810	0.810	0.810	0.810	0.810	30,000
2025-04-16	0.810	0.810	0.790	0.810	0.810	30,000
2025-04-15	0.830	0.830	0.810	0.810	0.810	30,000
2025-04-14	0.810	0.830	0.810	0.830	0.830	220,000
2025-04-11	0.810	0.810	0.790	0.810	0.810	35,000
2025-04-10	0.790	0.810	0.770	0.810	0.810	65,000
2025-04-09	0.780	0.790	0.750	0.790	0.790	130,000
2025-04-08	0.800	0.800	0.780	0.780	0.780	55,000
2025-04-07	0.820	0.820	0.760	0.800	0.800	60,000
2025-04-03	0.820	0.820	0.820	0.820	0.820	30,000
2025-04-02	0.820	0.820	0.820	0.820	0.820	30,000
2025-04-01	0.820	0.820	0.810	0.820	0.820	65,000
2025-03-31	0.820	0.820	0.810	0.820	0.820	55,000
2025-03-28	0.820	0.820	0.810	0.820	0.820	195,000
2025-03-27	0.820	0.830	0.800	0.830	0.830	165,000
2025-03-26	0.820	0.830	0.800	0.820	0.820	150,000
2025-03-25	0.810	0.820	0.790	0.820	0.820	350,000
2025-03-24	0.810	0.810	0.790	0.810	0.810	75,000
2025-03-21	0.810	0.810	0.800	0.800	0.800	40,000
2025-03-20	0.810	0.810	0.800	0.810	0.810	35,000
2025-03-19	0.820	0.830	0.800	0.800	0.800	195,000
2025-03-18	0.810	0.830	0.800	0.820	0.820	235,000
2025-03-17	0.820	0.820	0.800	0.810	0.810	65,000
2025-03-14	0.820	0.830	0.790	0.830	0.830	180,000
2025-03-13	0.820	0.820	0.820	0.820	0.820	30,000
2025-03-12	0.820	0.820	0.790	0.820	0.820	245,000
2025-03-11	0.820	0.820	0.790	0.820	0.820	35,000
2025-03-10	0.820	0.820	0.810	0.820	0.820	80,000
2025-03-07	0.820	0.820	0.790	0.820	0.820	40,000
2025-03-06	0.840	0.840	0.800	0.820	0.820	560,000
2025-03-05	0.840	0.840	0.810	0.840	0.840	40,000
2025-03-04	0.840	0.840	0.810	0.840	0.840	40,000
2025-03-03	0.820	0.840	0.820	0.840	0.840	95,000
2025-02-28	0.820	0.820	0.820	0.820	0.820	30,000
2025-02-27	0.840	0.840	0.810	0.820	0.820	50,000
2025-02-26	0.830	0.840	0.830	0.840	0.840	80,000
2025-02-25	0.830	0.830	0.830	0.830	0.830	30,000
2025-02-24	0.800	0.830	0.770	0.830	0.830	160,000
2025-02-21	0.820	0.820	0.790	0.800	0.800	65,000
2025-02-20	0.840	0.840	0.810	0.820	0.820	60,000
2025-02-19	0.840	0.840	0.830	0.840	0.840	30,000
2025-02-18	0.840	0.840	0.830	0.840	0.840	30,000
2025-02-17	0.860	0.860	0.820	0.840	0.840	75,000
2025-02-14	0.870	0.870	0.840	0.860	0.860	45,000
2025-02-13	0.870	0.870	0.870	0.870	0.870	30,000
2025-02-12	0.860	0.870	0.840	0.870	0.870	185,000
2025-02-11	0.860	0.860	0.820	0.860	0.860	875,000
2025-02-10	0.860	0.860	0.850	0.860	0.860	135,000

← NewerPage 7 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.