Hongcheng Environmental Technology Company Limited (HKG:2265)
Hong Kong · Delayed Price · Currency is HKD 1.450
-0.020 (-1.36%)
At close: May 8, 2026
HKG:2265 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 1.80 | 1.82 | 1.67 | 1.73 | 1.73 | -3.89% | 698,200 |
| Mar 13, 2026 | 1.67 | 1.90 | 1.59 | 1.80 | 1.80 | 7.78% | 1,473,400 |
| Mar 12, 2026 | 1.70 | 1.80 | 1.60 | 1.67 | 1.67 | -2.34% | 605,000 |
| Mar 11, 2026 | 1.74 | 1.76 | 1.69 | 1.71 | 1.71 | -1.72% | 755,000 |
| Mar 10, 2026 | 1.75 | 1.78 | 1.70 | 1.74 | 1.74 | -0.57% | 975,000 |
| Mar 9, 2026 | 1.81 | 1.81 | 1.57 | 1.75 | 1.75 | -1.13% | 1,200,000 |
| 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 |