ELL Environmental Holdings Limited (HKG:1395)
Hong Kong · Delayed Price · Currency is HKD 0.1730
+0.0060 (3.59%)
Apr 20, 2026, 3:10 PM HKT
HKG:1395 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 3.59% | 375,000 |
| Apr 17, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 1.83% | 215,000 |
| Apr 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Apr 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Apr 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.86% | 75,000 |
| Apr 13, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.83% | 155,000 |
| Apr 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Apr 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Apr 8, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 56,000 |
| Apr 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Apr 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Mar 31, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Mar 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 40,000 |
| Mar 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Mar 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Mar 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Mar 24, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.96% | 85,000 |
| Mar 23, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 360,000 |
| Mar 20, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 4.97% | 120,000 |
| Mar 19, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -11.05% | 35,000 |
| Mar 18, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 9.70% | 25,000 |
| Mar 17, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -3.51% | 25,000 |
| Mar 16, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 70,000 |
| Mar 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Mar 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Mar 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Mar 10, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 9.62% | 55,000 |
| Mar 9, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 55,000 |
| Mar 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.27% | 40,000 |
| Mar 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 40,000 |
| Mar 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -10.73% | 975,000 |
| Mar 3, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Mar 2, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Feb 27, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Feb 26, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Feb 25, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Feb 24, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Feb 23, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.14% | 30,000 |
| Feb 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Feb 16, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 175,000 |
| Feb 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.16% | 150,000 |
| Feb 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.61% | 30,000 |
| Feb 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.60% | 65,000 |
| Feb 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.18% | 90,000 |
| Feb 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Feb 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.17% | 60,000 |
| Feb 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.72% | 10,000 |
| Feb 4, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.14% | 210,000 |
| Feb 3, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Feb 2, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.39% | 80,000 |