Hongcheng Environmental Technology Company Limited (HKG:2265)
Hong Kong · Delayed Price · Currency is HKD 1.100
0.00 (0.00%)
Oct 5, 2026, 4:08 PM HKT
HKG:2265 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 1.13 | 1.13 | 1.09 | 1.10 | 1.10 | - | 520,000 |
| Oct 2, 2026 | 1.13 | 1.15 | 1.10 | 1.10 | 1.10 | -2.65% | 565,000 |
| Sep 30, 2026 | 1.08 | 1.13 | 1.08 | 1.13 | 1.13 | 1.80% | 580,000 |
| Sep 29, 2026 | 1.14 | 1.15 | 1.11 | 1.11 | 1.11 | -2.20% | 770,000 |
| Sep 28, 2026 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | 0.44% | 895,000 |
| Sep 25, 2026 | 1.16 | 1.18 | 1.13 | 1.13 | 1.13 | -3.42% | 905,000 |
| Sep 24, 2026 | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | 1.74% | 775,000 |
| Sep 23, 2026 | 1.16 | 1.18 | 1.15 | 1.15 | 1.15 | -1.71% | 1,125,000 |
| Sep 22, 2026 | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | 2.18% | 620,000 |
| Sep 21, 2026 | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | 2.23% | 650,000 |
| Sep 18, 2026 | 1.11 | 1.14 | 1.11 | 1.12 | 1.12 | -0.88% | 655,000 |
| Sep 17, 2026 | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | -4.24% | 875,000 |
| Sep 16, 2026 | 1.16 | 1.18 | 1.13 | 1.18 | 1.18 | 1.29% | 695,000 |
| Sep 15, 2026 | 1.16 | 1.22 | 1.15 | 1.17 | 1.17 | 1.30% | 870,000 |
| Sep 14, 2026 | 1.12 | 1.18 | 1.12 | 1.15 | 1.15 | 1.32% | 740,000 |
| Sep 11, 2026 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | 0.44% | 650,000 |
| Sep 10, 2026 | 1.18 | 1.18 | 1.13 | 1.13 | 1.13 | -2.59% | 675,000 |
| Sep 9, 2026 | 1.15 | 1.18 | 1.15 | 1.16 | 1.16 | 0.87% | 580,000 |
| Sep 8, 2026 | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | 1.77% | 685,000 |
| Sep 7, 2026 | 1.18 | 1.18 | 1.11 | 1.13 | 1.13 | 0.44% | 710,000 |
| Sep 4, 2026 | 1.14 | 1.16 | 1.13 | 1.13 | 1.13 | -3.43% | 865,000 |
| Sep 3, 2026 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -1.27% | 615,000 |
| Sep 2, 2026 | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | -1.67% | 610,000 |
| Sep 1, 2026 | 1.15 | 1.21 | 1.10 | 1.20 | 1.20 | 3.45% | 1,110,000 |
| Aug 31, 2026 | 1.18 | 1.18 | 1.11 | 1.16 | 1.16 | 3.11% | 725,000 |
| Aug 28, 2026 | 1.15 | 1.16 | 1.11 | 1.13 | 1.13 | -0.44% | 855,000 |
| Aug 27, 2026 | 1.17 | 1.17 | 1.12 | 1.13 | 1.13 | -3.42% | 545,000 |
| Aug 26, 2026 | 1.17 | 1.19 | 1.15 | 1.17 | 1.17 | 1.74% | 580,000 |
| Aug 25, 2026 | 1.16 | 1.20 | 1.15 | 1.15 | 1.15 | -1.71% | 565,000 |
| Aug 24, 2026 | 1.10 | 1.17 | 0.97 | 1.17 | 1.17 | 9.35% | 1,050,000 |
| Aug 21, 2026 | 1.13 | 1.13 | 1.06 | 1.07 | 1.07 | -4.46% | 515,000 |
| Aug 20, 2026 | 1.17 | 1.17 | 1.10 | 1.12 | 1.12 | -2.61% | 550,000 |
| Aug 19, 2026 | 1.18 | 1.18 | 1.14 | 1.15 | 1.15 | -3.77% | 515,000 |
| Aug 18, 2026 | 1.26 | 1.26 | 1.18 | 1.20 | 1.20 | -5.16% | 415,000 |
| Aug 17, 2026 | 1.23 | 1.27 | 1.20 | 1.26 | 1.26 | 3.70% | 520,000 |
| Aug 14, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | -4.33% | 465,000 |
| Aug 13, 2026 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | 0.79% | 485,000 |
| Aug 12, 2026 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | 1.61% | 415,000 |
| Aug 11, 2026 | 1.22 | 1.27 | 1.22 | 1.24 | 1.24 | 0.40% | 395,000 |
| Aug 10, 2026 | 1.24 | 1.33 | 1.21 | 1.24 | 1.24 | 0.82% | 500,000 |
| Aug 7, 2026 | 1.19 | 1.23 | 1.19 | 1.23 | 1.23 | 2.08% | 490,000 |
| Aug 6, 2026 | 1.23 | 1.24 | 1.20 | 1.20 | 1.20 | -3.23% | 485,000 |
| Aug 5, 2026 | 1.22 | 1.26 | 1.22 | 1.24 | 1.24 | 1.64% | 455,000 |
| Aug 4, 2026 | 1.21 | 1.23 | 1.20 | 1.22 | 1.22 | 0.83% | 390,000 |
| Aug 3, 2026 | 1.21 | 1.23 | 1.21 | 1.21 | 1.21 | - | 420,000 |
| Jul 31, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 1.68% | 440,000 |
| Jul 30, 2026 | 1.26 | 1.26 | 1.19 | 1.19 | 1.19 | -5.56% | 440,000 |
| Jul 29, 2026 | 1.31 | 1.31 | 1.25 | 1.26 | 1.26 | -3.82% | 455,000 |
| Jul 28, 2026 | 1.26 | 1.32 | 1.25 | 1.31 | 1.31 | 3.97% | 385,000 |
| Jul 27, 2026 | 1.24 | 1.27 | 1.24 | 1.26 | 1.26 | 1.61% | 410,000 |