Hongcheng Environmental Technology Company Limited (HKG:2265)
Hong Kong · Delayed Price · Currency is HKD 1.060
+0.020 (1.92%)
At close: Jan 23, 2026
HKG:2265 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1.04 | 1.07 | 1.02 | 1.06 | 1.06 | 1.92% | 990,000 |
| Jan 22, 2026 | 1.04 | 1.04 | 1.02 | 1.04 | 1.04 | - | 530,000 |
| Jan 21, 2026 | 1.04 | 1.04 | 1.02 | 1.04 | 1.04 | - | 565,000 |
| Jan 20, 2026 | 1.03 | 1.04 | 1.00 | 1.04 | 1.04 | 0.97% | 500,000 |
| Jan 19, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 525,000 |
| Jan 16, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -0.95% | 530,000 |
| Jan 15, 2026 | 1.06 | 1.06 | 1.03 | 1.05 | 1.05 | -0.94% | 650,000 |
| Jan 14, 2026 | 1.06 | 1.07 | 1.04 | 1.06 | 1.06 | - | 690,000 |
| Jan 13, 2026 | 1.07 | 1.07 | 1.03 | 1.06 | 1.06 | -0.93% | 590,000 |
| Jan 12, 2026 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -0.93% | 525,000 |
| Jan 9, 2026 | 1.08 | 1.08 | 1.06 | 1.08 | 1.08 | - | 525,000 |
| Jan 8, 2026 | 1.08 | 1.08 | 1.04 | 1.08 | 1.08 | - | 575,000 |
| Jan 7, 2026 | 1.08 | 1.08 | 1.05 | 1.08 | 1.08 | - | 95,000 |
| Jan 6, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -0.92% | 70,000 |
| Jan 5, 2026 | 1.09 | 1.09 | 1.07 | 1.09 | 1.09 | - | 205,000 |
| Jan 2, 2026 | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | - | 330,000 |
| Dec 31, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 25,000 |
| Dec 30, 2025 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | 0.93% | 145,000 |
| Dec 29, 2025 | 1.08 | 1.08 | 1.05 | 1.08 | 1.08 | - | 125,000 |
| Dec 24, 2025 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | - | 115,000 |
| Dec 23, 2025 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 1.89% | 135,000 |
| Dec 22, 2025 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 1.92% | 135,000 |
| Dec 19, 2025 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | - | 40,000 |
| Dec 18, 2025 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 0.97% | 50,000 |
| Dec 17, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 65,000 |
| Dec 16, 2025 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | - | 40,000 |
| Dec 15, 2025 | 1.03 | 1.04 | 1.00 | 1.02 | 1.02 | -1.92% | 745,000 |
| Dec 12, 2025 | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | -1.89% | 70,000 |
| Dec 11, 2025 | 1.05 | 1.06 | 0.98 | 1.06 | 1.06 | 0.95% | 825,000 |
| Dec 10, 2025 | 1.06 | 1.06 | 1.03 | 1.05 | 1.05 | -0.94% | 40,000 |
| Dec 9, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 30,000 |
| Dec 8, 2025 | 1.07 | 1.07 | 1.03 | 1.06 | 1.06 | -0.93% | 40,000 |
| Dec 5, 2025 | 1.03 | 1.07 | 0.99 | 1.07 | 1.07 | 3.88% | 610,000 |
| Dec 4, 2025 | 1.01 | 1.03 | 0.99 | 1.03 | 1.03 | 0.98% | 170,000 |
| Dec 3, 2025 | 1.05 | 1.05 | 0.98 | 1.02 | 1.02 | -2.86% | 415,000 |
| Dec 2, 2025 | 1.05 | 1.05 | 1.02 | 1.05 | 1.05 | - | 55,000 |
| Dec 1, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 30,000 |
| Nov 28, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.96% | 35,000 |
| Nov 27, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 30,000 |
| Nov 26, 2025 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 1.96% | 30,000 |
| Nov 25, 2025 | 1.01 | 1.04 | 0.98 | 1.02 | 1.02 | 0.99% | 540,000 |
| Nov 24, 2025 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | -0.98% | 320,000 |
| Nov 21, 2025 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | -0.97% | 140,000 |
| Nov 20, 2025 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -1.90% | 70,000 |
| Nov 19, 2025 | 1.02 | 1.06 | 0.99 | 1.05 | 1.05 | 2.94% | 240,000 |
| Nov 18, 2025 | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | -2.86% | 375,000 |
| Nov 17, 2025 | 1.05 | 1.05 | 1.02 | 1.05 | 1.05 | - | 125,000 |
| Nov 14, 2025 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | -0.94% | 140,000 |
| Nov 13, 2025 | 1.05 | 1.06 | 0.95 | 1.06 | 1.06 | 0.95% | 255,000 |
| Nov 12, 2025 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | - | 55,000 |