Jilin Province Chuncheng Heating Company Limited (HKG:1853)
Hong Kong · Delayed Price · Currency is HKD 1.370
-0.040 (-2.84%)
Jun 5, 2026, 1:23 PM HKT
HKG:1853 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| May 7, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.61 | - | - |
| May 6, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.61 | - | - |
| May 5, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.61 | - | - |
| May 4, 2026 | 1.60 | 1.64 | 1.60 | 1.64 | 1.61 | -8.89% | 7,500 |
| Apr 30, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.77 | - | - |
| Apr 29, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.77 | 7.14% | 2,500 |
| Apr 28, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.65 | - | - |
| Apr 27, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.65 | - | - |
| Apr 24, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.65 | - | - |
| Apr 23, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.65 | - | - |
| Apr 22, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.65 | - | - |
| Apr 21, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.65 | - | - |
| Apr 20, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.65 | - | - |
| Apr 17, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.65 | -3.45% | - |
| Apr 16, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.71 | - | - |
| Apr 15, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.71 | - | 17,500 |
| Apr 14, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.71 | - | - |
| Apr 13, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.71 | - | - |
| Apr 10, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.71 | - | - |
| Apr 9, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.71 | - | - |
| Apr 8, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.71 | - | - |
| Apr 2, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.71 | -0.57% | - |
| Apr 1, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.72 | - | - |
| Mar 31, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.72 | - | - |
| Mar 30, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.72 | - | - |
| Mar 27, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.72 | -2.78% | 2,500 |
| Mar 26, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.77 | - | - |
| Mar 25, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.77 | - | - |
| Mar 24, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.77 | - | - |