Hongcheng Environmental Technology Company Limited (HKG:2265)
Hong Kong · Delayed Price · Currency is HKD 1.310
+0.010 (0.77%)
At close: Jun 1, 2026
HKG:2265 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1.30 | 1.35 | 1.23 | 1.31 | 1.31 | 0.77% | 520,000 |
| May 29, 2026 | 1.22 | 1.39 | 1.22 | 1.30 | 1.30 | 5.69% | 530,000 |
| May 28, 2026 | 1.28 | 1.36 | 1.18 | 1.23 | 1.23 | -4.65% | 570,000 |
| May 27, 2026 | 1.31 | 1.31 | 1.22 | 1.29 | 1.29 | -1.53% | 545,000 |
| May 26, 2026 | 1.40 | 1.40 | 1.19 | 1.31 | 1.31 | -7.75% | 1,010,000 |
| May 22, 2026 | 1.41 | 1.42 | 1.37 | 1.42 | 1.42 | 0.71% | 525,000 |
| May 21, 2026 | 1.40 | 1.42 | 1.38 | 1.41 | 1.41 | 0.71% | 525,000 |
| May 20, 2026 | 1.45 | 1.45 | 1.40 | 1.40 | 1.40 | -3.45% | 565,000 |
| May 19, 2026 | 1.47 | 1.48 | 1.41 | 1.45 | 1.45 | -1.36% | 525,000 |
| May 18, 2026 | 1.41 | 1.47 | 1.38 | 1.47 | 1.47 | 4.26% | 525,000 |
| May 15, 2026 | 1.40 | 1.41 | 1.38 | 1.41 | 1.41 | 0.71% | 515,000 |
| May 14, 2026 | 1.39 | 1.41 | 1.36 | 1.40 | 1.40 | 0.72% | 555,000 |
| May 13, 2026 | 1.35 | 1.39 | 1.33 | 1.39 | 1.39 | 2.96% | 675,000 |
| May 12, 2026 | 1.39 | 1.39 | 1.31 | 1.35 | 1.35 | -2.88% | 695,000 |
| May 11, 2026 | 1.45 | 1.46 | 1.36 | 1.39 | 1.39 | -4.14% | 610,000 |
| May 8, 2026 | 1.47 | 1.47 | 1.40 | 1.45 | 1.45 | -1.36% | 705,000 |
| May 7, 2026 | 1.49 | 1.49 | 1.42 | 1.47 | 1.47 | -1.34% | 625,000 |
| May 6, 2026 | 1.53 | 1.54 | 1.46 | 1.49 | 1.49 | -2.61% | 560,000 |
| May 5, 2026 | 1.55 | 1.55 | 1.50 | 1.53 | 1.53 | -1.29% | 820,000 |
| May 4, 2026 | 1.55 | 1.55 | 1.46 | 1.55 | 1.55 | - | 565,000 |
| Apr 30, 2026 | 1.56 | 1.59 | 1.45 | 1.55 | 1.55 | -0.64% | 700,000 |
| Apr 29, 2026 | 1.54 | 1.63 | 1.54 | 1.56 | 1.56 | 1.30% | 665,000 |
| Apr 28, 2026 | 1.52 | 1.54 | 1.51 | 1.54 | 1.54 | 1.32% | 520,000 |
| Apr 27, 2026 | 1.53 | 1.57 | 1.52 | 1.52 | 1.52 | -1.30% | 595,000 |
| Apr 24, 2026 | 1.54 | 1.55 | 1.52 | 1.54 | 1.54 | - | 510,000 |
| Apr 23, 2026 | 1.51 | 1.59 | 1.54 | 1.54 | 1.54 | -3.14% | 515,000 |
| Apr 22, 2026 | 1.62 | 1.62 | 1.55 | 1.59 | 1.59 | -1.85% | 510,000 |
| Apr 21, 2026 | 1.50 | 1.62 | 1.50 | 1.62 | 1.62 | 8.00% | 600,000 |
| Apr 20, 2026 | 1.46 | 1.50 | 1.41 | 1.50 | 1.50 | 2.74% | 765,000 |
| Apr 17, 2026 | 1.49 | 1.49 | 1.41 | 1.46 | 1.46 | -2.01% | 540,000 |
| Apr 16, 2026 | 1.50 | 1.50 | 1.37 | 1.49 | 1.49 | -0.67% | 775,000 |
| Apr 15, 2026 | 1.51 | 1.57 | 1.50 | 1.50 | 1.50 | -0.66% | 625,000 |
| Apr 14, 2026 | 1.53 | 1.54 | 1.50 | 1.51 | 1.51 | -1.31% | 510,000 |
| Apr 13, 2026 | 1.53 | 1.55 | 1.50 | 1.53 | 1.53 | - | 528,300 |
| Apr 10, 2026 | 1.59 | 1.60 | 1.51 | 1.53 | 1.53 | -3.77% | 570,000 |
| Apr 9, 2026 | 1.62 | 1.62 | 1.53 | 1.59 | 1.59 | -1.85% | 525,000 |
| Apr 8, 2026 | 1.60 | 1.64 | 1.58 | 1.62 | 1.62 | 1.25% | 260,300 |
| Apr 2, 2026 | 1.58 | 1.62 | 1.55 | 1.60 | 1.60 | 0.63% | 325,000 |
| Apr 1, 2026 | 1.59 | 1.69 | 1.50 | 1.59 | 1.59 | 2.58% | 1,560,000 |
| Mar 31, 2026 | 1.61 | 1.68 | 1.49 | 1.55 | 1.55 | -3.73% | 750,000 |
| Mar 30, 2026 | 1.56 | 1.66 | 1.55 | 1.61 | 1.61 | 3.21% | 550,000 |
| Mar 27, 2026 | 1.56 | 1.57 | 1.50 | 1.56 | 1.56 | -0.64% | 555,000 |
| Mar 26, 2026 | 1.61 | 1.61 | 1.53 | 1.57 | 1.57 | -2.48% | 660,000 |
| Mar 25, 2026 | 1.64 | 1.66 | 1.57 | 1.61 | 1.61 | -1.83% | 570,000 |
| Mar 24, 2026 | 1.57 | 1.68 | 1.45 | 1.64 | 1.64 | 4.46% | 700,000 |
| Mar 23, 2026 | 1.69 | 1.69 | 1.44 | 1.57 | 1.57 | -7.65% | 1,340,000 |
| Mar 20, 2026 | 1.70 | 1.71 | 1.66 | 1.70 | 1.70 | -0.58% | 645,000 |
| Mar 19, 2026 | 1.73 | 1.85 | 1.68 | 1.71 | 1.71 | 1.79% | 2,030,000 |
| Mar 18, 2026 | 1.68 | 1.71 | 1.66 | 1.68 | 1.68 | - | 545,000 |
| Mar 17, 2026 | 1.73 | 1.80 | 1.68 | 1.68 | 1.68 | -2.89% | 800,000 |