Hongcheng Environmental Technology Company Limited (HKG:2265)
Hong Kong · Delayed Price · Currency is HKD 1.390
+0.020 (1.46%)
Jul 10, 2026, 4:08 PM HKT
HKG:2265 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 1.37 | 1.45 | 1.30 | 1.39 | 1.39 | 1.46% | 610,000 |
| Jul 9, 2026 | 1.24 | 1.37 | 1.24 | 1.37 | 1.37 | 10.48% | 570,000 |
| Jul 8, 2026 | 1.27 | 1.29 | 1.23 | 1.24 | 1.24 | -2.36% | 535,000 |
| Jul 7, 2026 | 1.24 | 1.27 | 1.23 | 1.27 | 1.27 | 2.42% | 445,000 |
| Jul 6, 2026 | 1.23 | 1.36 | 1.22 | 1.24 | 1.24 | 0.81% | 355,000 |
| Jul 3, 2026 | 1.24 | 1.24 | 1.18 | 1.23 | 1.23 | 1.65% | 520,000 |
| Jul 2, 2026 | 1.18 | 1.27 | 1.18 | 1.21 | 1.21 | 0.83% | 530,000 |
| Jun 30, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 1.69% | 510,000 |
| Jun 29, 2026 | 1.20 | 1.21 | 1.15 | 1.18 | 1.18 | -2.48% | 550,000 |
| Jun 26, 2026 | 1.20 | 1.21 | 1.17 | 1.21 | 1.21 | 0.83% | 510,000 |
| Jun 25, 2026 | 1.23 | 1.23 | 1.18 | 1.20 | 1.20 | -3.23% | 510,000 |
| Jun 24, 2026 | 1.15 | 1.24 | 1.13 | 1.24 | 1.24 | 7.83% | 530,000 |
| Jun 23, 2026 | 1.26 | 1.28 | 1.15 | 1.15 | 1.15 | -8.73% | 695,000 |
| Jun 22, 2026 | 1.23 | 1.26 | 1.20 | 1.26 | 1.26 | 2.44% | 430,000 |
| Jun 18, 2026 | 1.23 | 1.23 | 1.16 | 1.23 | 1.23 | - | 535,000 |
| Jun 17, 2026 | 1.26 | 1.26 | 1.18 | 1.23 | 1.23 | -2.38% | 525,000 |
| Jun 16, 2026 | 1.27 | 1.28 | 1.18 | 1.26 | 1.26 | -1.56% | 580,000 |
| Jun 15, 2026 | 1.40 | 1.42 | 1.21 | 1.28 | 1.28 | -8.57% | 1,205,000 |
| Jun 12, 2026 | 1.48 | 1.55 | 1.40 | 1.40 | 1.40 | -6.67% | 705,000 |
| Jun 11, 2026 | 1.32 | 1.54 | 1.31 | 1.50 | 1.50 | 13.64% | 1,170,000 |
| Jun 10, 2026 | 1.25 | 1.38 | 1.20 | 1.32 | 1.32 | 5.60% | 880,000 |
| Jun 9, 2026 | 1.23 | 1.27 | 1.19 | 1.25 | 1.25 | 1.63% | 600,000 |
| Jun 8, 2026 | 1.13 | 1.26 | 1.13 | 1.23 | 1.23 | 8.85% | 705,000 |
| Jun 5, 2026 | 1.18 | 1.18 | 1.10 | 1.13 | 1.13 | -5.04% | 625,000 |
| Jun 4, 2026 | 1.24 | 1.24 | 1.16 | 1.19 | 1.19 | -4.03% | 535,000 |
| Jun 3, 2026 | 1.29 | 1.33 | 1.20 | 1.24 | 1.24 | -4.62% | 715,000 |
| Jun 2, 2026 | 1.31 | 1.32 | 1.24 | 1.30 | 1.30 | -0.76% | 525,000 |
| 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 |