HONGCHENG ENVIRONMENTAL TECHNOLOGY COMPANY LIMITED: O

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	02265	2021-11-12			Docs

• Buybacks
• Outstanding
• CCASS
• Total return
• Compare returns
• Prices
• Events
• Dealings
• Quote

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date	S	D	Close	Bid	Ask	Turnover $	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-09-04	0	4	1.100	1.080	1.100	540,050	1.100	1.080	1.100	1.080	1.110	490,000	1.1021	0.00%
2025-08-29	0	21	1.100	1.050	1.100	5,171,200	1.100	1.050	1.100	0.980	1.120	4,795,000	1.0785	8.91%
2025-07-31	0	22	1.010	1.000	1.010	13,230,357	1.010	1.000	1.010	0.970	1.200	12,204,623	1.0840	-7.34%
2025-06-30	0	21	1.090	1.070	1.090	29,056,150	1.090	1.070	1.090	0.900	1.170	28,820,000	1.0082	17.20%
2025-05-30	0	20	0.930	0.910	0.930	14,224,250	0.930	0.910	0.930	0.810	1.000	15,910,000	0.8940	13.41%
2025-04-30	0	19	0.820	0.800	0.820	1,102,250	0.820	0.800	0.820	0.750	0.840	1,360,000	0.8105	0.00%
2025-03-31	0	21	0.820	0.810	0.820	2,356,400	0.820	0.810	0.820	0.790	0.840	2,905,000	0.8112	0.00%
2025-02-28	0	20	0.820	0.790	0.820	2,040,350	0.820	0.790	0.820	0.770	0.870	2,425,000	0.8414	-3.53%
2025-01-28	0	19	0.850	0.820	0.850	2,669,100	0.850	0.820	0.850	0.700	0.850	3,295,000	0.8100	4.94%
2024-12-31	0	20	0.810	0.790	0.810	1,143,550	0.810	0.790	0.810	0.750	0.830	1,435,000	0.7969	-3.57%
2024-11-29	0	21	0.840	0.810	0.840	2,008,400	0.840	0.810	0.840	0.700	0.850	2,490,000	0.8066	13.51%
2024-10-31	0	21	0.740	0.700	0.740	4,929,000	0.740	0.700	0.740	0.680	0.890	6,435,000	0.7660	-12.94%
2024-09-30	0	19	0.850	0.810	0.850	1,624,750	0.850	0.810	0.850	0.790	0.860	1,975,000	0.8227	2.41%
2024-08-30	0	22	0.830	0.820	0.830	3,157,650	0.830	0.820	0.830	0.800	0.890	3,680,000	0.8581	-5.68%
2024-07-31	0	22	0.880	0.710	0.880	3,907,350	0.880	0.710	0.880	0.760	0.900	4,695,000	0.8322	10.00%
2024-06-28	0	19	0.800	0.770	0.800	1,549,050	0.800	0.770	0.800	0.700	0.800	2,020,000	0.7669	1.27%
2024-05-31	0	21	0.790	0.750	0.790	1,478,650	0.790	0.750	0.790	0.680	0.800	2,045,000	0.7231	12.86%
2024-04-30	0	20	0.700	0.680	0.700	2,230,700	0.700	0.680	0.700	0.630	0.710	3,265,000	0.6832	0.00%
2024-03-28	0	20	0.700	0.680	0.700	1,367,150	0.700	0.680	0.700	0.670	0.730	1,965,000	0.6958	0.00%
2024-02-29	0	19	0.700	0.660	0.700	1,901,300	0.700	0.660	0.700	0.650	0.780	2,670,000	0.7121	-1.41%
2024-01-31	0	22	0.710	0.660	0.700	1,513,000	0.710	0.660	0.700	0.670	0.860	2,035,000	0.7435	-18.39%
2023-12-29	0	19	0.870	0.720	0.870	1,972,400	0.870	0.720	0.870	0.790	0.890	2,335,000	0.8447	-1.14%
2023-11-30	0	22	0.880	0.840	0.880	3,424,480	0.880	0.840	0.880	0.830	0.900	3,979,000	0.8606	-1.12%
2023-10-31	0	20	0.890	0.860	0.890	4,952,550	0.890	0.860	0.890	0.750	0.930	5,895,000	0.8401	11.25%
2023-09-29	0	19	0.800	0.770	0.800	3,789,000	0.800	0.770	0.800	0.600	0.800	5,750,000	0.6590	26.98%
2023-08-31	0	23	0.630	0.630	0.640	6,303,950	0.630	0.630	0.640	0.610	0.690	9,700,000	0.6499	-8.70%
2023-07-31	0	20	0.690	0.670	0.690	2,466,900	0.690	0.670	0.690	0.640	0.710	3,585,000	0.6881	-2.82%
2023-06-30	0	21	0.710	0.680	0.710	3,241,200	0.710	0.680	0.710	0.620	0.720	4,840,000	0.6697	10.94%
2023-05-31	0	21	0.640	0.610	0.640	2,893,800	0.640	0.610	0.640	0.550	0.640	4,920,000	0.5882	6.67%
2023-04-28	0	17	0.600	0.550	0.600	2,768,300	0.600	0.550	0.600	0.520	0.600	4,965,000	0.5576	11.11%
2023-03-31	0	23	0.540	0.530	0.540	2,301,300	0.540	0.530	0.540	0.500	0.550	4,345,000	0.5296	-1.82%
2023-02-28	0	20	0.550	0.530	0.550	5,635,800	0.550	0.530	0.550	0.510	0.610	10,575,000	0.5329	0.00%
2023-01-31	0	18	0.550	0.550	0.560	4,048,850	0.550	0.550	0.560	0.540	0.610	7,075,000	0.5723	-5.17%
2022-12-30	0	20	0.580	0.570	0.580	7,566,900	0.580	0.570	0.580	0.560	0.690	12,625,000	0.5994	-9.38%
2022-11-30	0	22	0.640	0.620	0.640	8,129,300	0.640	0.620	0.640	0.550	0.690	13,450,000	0.6044	10.34%
2022-10-31	0	20	0.580	0.550	0.560	11,383,050	0.580	0.550	0.560	0.550	0.650	19,640,000	0.5796	-7.94%
2022-09-30	0	21	0.630	0.560	0.600	13,462,550	0.630	0.560	0.600	0.540	0.710	22,380,000	0.6015	-8.70%
2022-08-31	0	23	0.690	0.670	0.690	7,038,250	0.690	0.670	0.690	0.660	0.750	10,105,000	0.6965	-1.43%
2022-07-29	0	20	0.700	0.690	0.700	21,318,150	0.700	0.690	0.700	0.670	0.840	29,510,000	0.7224	-4.25%
2022-06-30	0	21	0.750	0.740	0.750	40,749,350	0.731	0.721	0.731	0.712	0.868	54,575,297	0.7467	-1.32%
2022-05-31	0	20	0.760	0.750	0.760	28,635,050	0.741	0.731	0.741	0.721	0.809	37,961,633	0.7543	-5.00%
2022-04-29	0	18	0.800	0.790	0.800	25,241,900	0.780	0.770	0.780	0.682	0.829	32,827,247	0.7689	0.00%
2022-03-31	0	23	0.800	0.780	0.800	13,585,500	0.780	0.760	0.780	0.682	0.809	18,244,768	0.7446	0.00%
2022-02-28	0	17	0.800	0.770	0.800	6,327,350	0.780	0.751	0.780	0.731	0.897	7,678,498	0.8240	-12.09%
2022-01-31	0	21	0.910	0.890	0.910	24,284,200	0.887	0.868	0.887	0.858	0.965	26,672,138	0.9105	-2.15%
2021-12-31	0	22	0.930	0.910	0.930	42,411,240	0.907	0.887	0.907	0.741	0.907	50,065,654	0.8471	13.41%
2021-11-30	0	13	0.820	0.810	0.820	209,114,385	0.799	0.790	0.799	0.721	1.082	220,228,765	0.9495

---

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top

---