Jilin Province Chuncheng Heating Company Limited (HKG:1853)
Hong Kong · Delayed Price · Currency is HKD 1.980
+0.060 (3.13%)
Feb 2, 2026, 4:08 PM HKT
HKG:1853 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.90 | 1.92 | 1.82 | 1.92 | 1.92 | 1.59% | 85,000 |
| Jan 29, 2026 | 1.80 | 1.91 | 1.89 | 1.89 | 1.89 | 5.00% | 87,500 |
| Jan 28, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 402,500 |
| Jan 27, 2026 | 1.75 | 1.80 | 1.75 | 1.80 | 1.80 | 8.43% | 270,000 |
| Jan 26, 2026 | 1.66 | 1.66 | 1.64 | 1.66 | 1.66 | 1.22% | 22,500 |
| Jan 23, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 5,000 |
| Jan 22, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Jan 21, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Jan 20, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 13.10% | 45,000 |
| Jan 19, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -3.97% | 2,500 |
| Jan 16, 2026 | 1.75 | 1.75 | 1.38 | 1.51 | 1.51 | -13.71% | 35,000 |
| Jan 15, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jan 14, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jan 13, 2026 | 1.52 | 1.75 | 1.52 | 1.75 | 1.75 | 13.64% | 50,000 |
| Jan 12, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.28% | - |
| Jan 9, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.27% | - |
| Jan 8, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Jan 7, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Jan 6, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Jan 5, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Jan 2, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.25% | - |
| Dec 31, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 6.67% | 2,500 |
| Dec 30, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.96% | 4,124 |
| Dec 29, 2025 | 1.59 | 1.59 | 1.53 | 1.53 | 1.53 | - | 10,000 |
| Dec 24, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Dec 23, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Dec 22, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Dec 19, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Dec 18, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Dec 17, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Dec 16, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Dec 15, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Dec 12, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Dec 11, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Dec 10, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Dec 9, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Dec 8, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Dec 5, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Dec 4, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Dec 3, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Dec 2, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Dec 1, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Nov 28, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Nov 27, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Nov 26, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Nov 25, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Nov 24, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Nov 21, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Nov 20, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Nov 19, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |