ELL Environmental Holdings Limited (HKG:1395)
Hong Kong · Delayed Price · Currency is HKD 0.1430
-0.0080 (-5.30%)
May 28, 2026, 3:49 PM HKT
HKG:1395 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -5.30% | 80,000 |
| May 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 9.42% | 15,000 |
| May 26, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -9.80% | 20,000 |
| May 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| May 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| May 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| May 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| May 18, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| May 15, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| May 14, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| May 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| May 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| May 11, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| May 8, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -4.38% | 140,000 |
| May 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| May 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| May 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| May 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.27% | - |
| Apr 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Apr 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Apr 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Apr 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Apr 24, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.24% | 55,000 |
| Apr 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 25,000 |
| Apr 22, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -4.62% | 25,000 |
| Apr 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| 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 | - | - |