Jilin Province Chuncheng Heating Company Limited (HKG:1853)
Hong Kong · Delayed Price · Currency is HKD 1.020
-0.050 (-4.67%)
Jul 21, 2026, 3:16 PM HKT
HKG:1853 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -4.67% | 40,000 |
| Jul 20, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.94% | - |
| Jul 17, 2026 | 1.25 | 1.25 | 1.25 | 1.06 | 1.06 | - | 40,000 |
| Jul 16, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Jul 15, 2026 | 1.25 | 1.25 | 1.25 | 1.06 | 1.06 | - | 2,500 |
| Jul 14, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Jul 13, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -4.50% | 40,000 |
| Jul 10, 2026 | 1.05 | 1.15 | 1.05 | 1.11 | 1.11 | -1.77% | 10,000 |
| Jul 9, 2026 | 1.24 | 1.24 | 1.13 | 1.13 | 1.13 | 5.61% | 42,500 |
| Jul 8, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Jul 7, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -15.08% | 42,500 |
| Jul 6, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Jul 3, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Jul 2, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Jun 30, 2026 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | 8.62% | 42,500 |
| Jun 29, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Jun 26, 2026 | 1.13 | 1.16 | 1.04 | 1.16 | 1.16 | -12.12% | 47,500 |
| Jun 25, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Jun 24, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Jun 23, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Jun 22, 2026 | 1.13 | 1.32 | 1.13 | 1.32 | 1.32 | 11.86% | 45,000 |
| Jun 18, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Jun 17, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.48% | - |
| Jun 16, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Jun 15, 2026 | 1.18 | 1.18 | 1.18 | 1.21 | 1.21 | -11.68% | 30,000 |
| Jun 12, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Jun 11, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Jun 10, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Jun 9, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Jun 8, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Jun 5, 2026 | 1.01 | 1.37 | 1.01 | 1.37 | 1.37 | -2.84% | 7,500 |
| Jun 4, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | 11.90% | 37,500 |
| Jun 3, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.61% | 2,500 |
| Jun 2, 2026 | 1.38 | 1.42 | 1.12 | 1.24 | 1.24 | - | 15,000 |
| Jun 1, 2026 | 1.26 | 1.29 | 1.24 | 1.24 | 1.24 | -13.29% | 40,000 |
| May 29, 2026 | 1.59 | 1.59 | 1.41 | 1.43 | 1.43 | -15.88% | 20,000 |
| May 28, 2026 | 1.10 | 1.78 | 1.10 | 1.70 | 1.70 | 6.92% | 140,000 |
| May 27, 2026 | 1.71 | 1.71 | 1.58 | 1.59 | 1.59 | -12.92% | 20,000 |
| May 26, 2026 | 10.51 | 10.51 | 1.96 | 1.86 | 1.83 | 31.91% | 105,000 |
| May 22, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.38 | - | - |
| May 21, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.38 | - | - |
| May 20, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.38 | - | - |
| May 19, 2026 | 1.59 | 1.59 | 1.41 | 1.41 | 1.38 | -19.89% | 22,500 |
| May 18, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.73 | - | - |
| May 15, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.73 | - | - |
| May 14, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.73 | - | - |
| May 13, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.73 | - | - |
| May 12, 2026 | 1.61 | 1.76 | 1.56 | 1.76 | 1.73 | 9.32% | 67,500 |
| May 11, 2026 | 1.62 | 1.62 | 1.62 | 1.61 | 1.58 | -1.83% | 2,500 |
| May 8, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.61 | - | - |