Hongcheng Environmental Technology Company Limited (HKG:2265)
Hong Kong · Delayed Price · Currency is HKD 1.770
+0.030 (1.72%)
Last updated: Mar 6, 2026, 3:24 PM HKT
HKG:2265 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.74 | 1.78 | 1.68 | 1.77 | 1.77 | 1.72% | 710,000 |
| Mar 5, 2026 | 1.73 | 1.83 | 1.65 | 1.74 | 1.74 | 0.58% | 2,300,000 |
| Mar 4, 2026 | 1.68 | 1.74 | 1.60 | 1.73 | 1.73 | 2.98% | 805,000 |
| Mar 3, 2026 | 1.70 | 1.72 | 1.64 | 1.68 | 1.68 | -1.18% | 985,400 |
| Mar 2, 2026 | 1.60 | 1.75 | 1.45 | 1.70 | 1.70 | 3.66% | 2,515,000 |
| Feb 27, 2026 | 1.58 | 1.64 | 1.45 | 1.64 | 1.64 | 1.86% | 2,635,000 |
| Feb 26, 2026 | 1.38 | 1.70 | 1.36 | 1.61 | 1.61 | 19.26% | 9,590,000 |
| Feb 25, 2026 | 1.19 | 1.35 | 1.19 | 1.35 | 1.35 | 13.45% | 2,505,000 |
| Feb 24, 2026 | 1.09 | 1.21 | 1.07 | 1.19 | 1.19 | 9.17% | 2,495,000 |
| Feb 23, 2026 | 1.07 | 1.10 | 1.05 | 1.09 | 1.09 | 1.87% | 1,080,000 |
| Feb 20, 2026 | 1.06 | 1.07 | 1.04 | 1.07 | 1.07 | 0.94% | 805,000 |
| Feb 16, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.95% | 530,000 |
| Feb 13, 2026 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | - | 545,000 |
| Feb 12, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | - | 620,000 |
| Feb 11, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | - | 545,000 |
| Feb 10, 2026 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | - | 545,000 |
| Feb 9, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 0.96% | 540,000 |
| Feb 6, 2026 | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | -0.95% | 580,000 |
| Feb 5, 2026 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | - | 925,000 |
| Feb 4, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -0.94% | 565,000 |
| Feb 3, 2026 | 1.05 | 1.06 | 1.03 | 1.06 | 1.06 | 0.95% | 830,000 |
| Feb 2, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | - | 525,000 |
| Jan 30, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 510,000 |
| Jan 29, 2026 | 1.05 | 1.07 | 1.04 | 1.06 | 1.06 | 0.95% | 760,000 |
| Jan 28, 2026 | 1.07 | 1.07 | 1.03 | 1.05 | 1.05 | -1.87% | 1,475,000 |
| Jan 27, 2026 | 1.05 | 1.07 | 1.03 | 1.07 | 1.07 | 1.90% | 1,035,000 |
| Jan 26, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -0.94% | 1,070,000 |
| 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 |