Hongcheng Environmental Technology Company Limited (HKG:2265)
Hong Kong · Delayed Price · Currency is HKD 1.155
+0.005 (0.43%)
Oct 26, 2026, 3:47 PM HKT
HKG:2265 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 1.13 | 1.23 | 1.13 | 1.16 | 1.16 | 0.43% | 465,000 |
| Oct 23, 2026 | 1.15 | 1.23 | 1.15 | 1.15 | 1.15 | 0.44% | 655,000 |
| Oct 22, 2026 | 1.13 | 1.15 | 1.11 | 1.15 | 1.15 | 3.62% | 648,000 |
| Oct 21, 2026 | 1.14 | 1.15 | 1.11 | 1.11 | 1.11 | -3.07% | 660,000 |
| Oct 20, 2026 | 1.13 | 1.14 | 1.10 | 1.14 | 1.14 | 0.44% | 625,000 |
| Oct 16, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 0.89% | 645,000 |
| Oct 15, 2026 | 1.08 | 1.14 | 1.08 | 1.13 | 1.13 | 1.35% | 720,000 |
| Oct 14, 2026 | 1.13 | 1.13 | 1.10 | 1.11 | 1.11 | -0.89% | 625,000 |
| Oct 13, 2026 | 1.10 | 1.14 | 1.10 | 1.12 | 1.12 | 1.36% | 685,000 |
| Oct 12, 2026 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | - | 500,000 |
| Oct 9, 2026 | 1.11 | 1.11 | 1.07 | 1.11 | 1.11 | - | 470,000 |
| Oct 8, 2026 | 1.12 | 1.12 | 1.09 | 1.11 | 1.11 | -0.90% | 495,000 |
| Oct 7, 2026 | 1.11 | 1.12 | 1.10 | 1.12 | 1.12 | 0.90% | 465,000 |
| Oct 6, 2026 | 1.11 | 1.12 | 1.09 | 1.11 | 1.11 | 0.45% | 455,000 |
| 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 |