Hongcheng Environmental Technology Company Limited (HKG:2265)
Hong Kong · Delayed Price · Currency is HKD 1.070
-0.050 (-4.46%)
Aug 21, 2026, 3:54 PM HKT
HKG:2265 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 1.26 | 1.26 | 1.20 | 1.24 | 1.24 | -1.59% | 395,000 |
| Jul 23, 2026 | 1.26 | 1.28 | 1.26 | 1.26 | 1.26 | - | 395,000 |
| Jul 22, 2026 | 1.29 | 1.32 | 1.26 | 1.26 | 1.26 | -2.33% | 360,000 |
| Jul 21, 2026 | 1.28 | 1.31 | 1.25 | 1.29 | 1.29 | 0.78% | 265,000 |
| Jul 20, 2026 | 1.30 | 1.33 | 1.28 | 1.28 | 1.28 | -1.54% | 390,000 |
| Jul 17, 2026 | 1.34 | 1.34 | 1.28 | 1.30 | 1.30 | -2.99% | 295,000 |
| Jul 16, 2026 | 1.41 | 1.41 | 1.34 | 1.34 | 1.34 | -4.96% | 265,000 |
| Jul 15, 2026 | 1.42 | 1.42 | 1.37 | 1.41 | 1.41 | -0.70% | 70,000 |
| Jul 14, 2026 | 1.41 | 1.42 | 1.38 | 1.42 | 1.42 | 0.71% | 90,000 |
| Jul 13, 2026 | 1.39 | 1.47 | 1.39 | 1.41 | 1.41 | 1.44% | 410,000 |
| 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 |