Jilin Province Chuncheng Heating Company Limited (HKG:1853)
Hong Kong · Delayed Price · Currency is HKD 1.280
+0.115 (9.87%)
Sep 18, 2026, 1:34 PM HKT
HKG:1853 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Sep 22, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Sep 21, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Sep 18, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 9.87% | 32,500 |
| Sep 17, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Sep 16, 2026 | 1.07 | 1.17 | 1.07 | 1.17 | 1.17 | - | 27,500 |
| Sep 15, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Sep 14, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Sep 11, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Sep 10, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Sep 9, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -9.34% | 7,500 |
| Sep 8, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Sep 7, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.39% | 25,000 |
| Sep 4, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | - |
| Sep 3, 2026 | 1.14 | 1.30 | 1.05 | 1.30 | 1.30 | 4.00% | 32,500 |
| Sep 2, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Sep 1, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Aug 31, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Aug 28, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Aug 27, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Aug 26, 2026 | 1.36 | 1.36 | 1.36 | 1.25 | 1.25 | - | 25,000 |
| Aug 25, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Aug 24, 2026 | 1.14 | 1.25 | 1.14 | 1.25 | 1.25 | - | 27,500 |
| Aug 21, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Aug 20, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -8.09% | 2,500 |
| Aug 19, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Aug 18, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Aug 17, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Aug 14, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Aug 13, 2026 | 1.47 | 1.47 | 1.47 | 1.36 | 1.36 | - | 25,000 |
| Aug 12, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Aug 11, 2026 | 0.82 | 1.38 | 0.82 | 1.36 | 1.36 | 6.67% | 47,500 |
| Aug 10, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -8.93% | 2,500 |
| Aug 7, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Aug 6, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -3.11% | - |
| Aug 5, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 7.04% | 25,000 |
| Aug 4, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Aug 3, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jul 31, 2026 | 1.26 | 1.35 | 1.12 | 1.35 | 1.35 | 8.00% | 37,500 |
| Jul 30, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -11.97% | 7,500 |
| Jul 29, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Jul 28, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 2,500 |
| Jul 27, 2026 | 1.40 | 1.90 | 1.30 | 1.42 | 1.42 | 1.43% | 70,000 |
| Jul 24, 2026 | 1.19 | 1.50 | 1.19 | 1.40 | 1.40 | 37.25% | 47,500 |
| Jul 23, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Jul 22, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| 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 | - | - |