Jilin Province Chuncheng Heating Company Limited (1853.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
As of 03:52PM HKT. Market open.
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2024 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | - |
| Jun 26, 2024 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | - |
| Jun 25, 2024 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | - |
| Jun 24, 2024 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 2,500 |
| Jun 21, 2024 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | - |
| Jun 20, 2024 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | - |
| Jun 19, 2024 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | - |
| Jun 18, 2024 | 1.350 | 1.390 | 1.320 | 1.380 | 1.380 | 52,500 |
| Jun 17, 2024 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | - |
| Jun 14, 2024 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | - |
| Jun 13, 2024 | 1.681 | 1.681 | 1.681 | 1.681 | 1.681 | - |
| Jun 12, 2024 | 1.681 | 1.681 | 1.681 | 1.681 | 1.681 | - |
| Jun 11, 2024 | 1.681 | 1.681 | 1.681 | 1.681 | 1.681 | - |
| Jun 07, 2024 | 1.681 | 1.681 | 1.681 | 1.681 | 1.681 | - |
| Jun 06, 2024 | 1.681 | 1.681 | 1.681 | 1.681 | 1.681 | - |
| Jun 05, 2024 | 1.681 | 1.681 | 1.681 | 1.681 | 1.681 | - |
| Jun 04, 2024 | 1.681 | 1.681 | 1.681 | 1.681 | 1.681 | - |
| Jun 03, 2024 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | - |
| May 31, 2024 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | - |
| May 30, 2024 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | - |
| May 29, 2024 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 2,500 |
| May 28, 2024 | 1.650 | 1.830 | 1.650 | 1.800 | 1.800 | 167,500 |
| May 28, 2024 | 0.09 Dividend | |||||
| May 27, 2024 | 1.650 | 1.650 | 1.650 | 1.650 | 1.560 | - |
| May 24, 2024 | 1.650 | 1.650 | 1.650 | 1.650 | 1.560 | - |
| May 23, 2024 | 1.650 | 1.650 | 1.650 | 1.650 | 1.560 | - |
| May 22, 2024 | 1.350 | 1.650 | 1.350 | 1.650 | 1.560 | 62,500 |
| May 21, 2024 | 1.360 | 1.360 | 1.350 | 1.350 | 1.276 | 15,000 |
| May 20, 2024 | 1.380 | 1.380 | 1.380 | 1.380 | 1.305 | - |
| May 17, 2024 | 1.380 | 1.380 | 1.380 | 1.380 | 1.305 | 15,000 |
| May 16, 2024 | 1.380 | 1.380 | 1.380 | 1.380 | 1.305 | - |
| May 14, 2024 | 1.380 | 1.380 | 1.380 | 1.380 | 1.305 | - |
| May 13, 2024 | 1.390 | 1.390 | 1.360 | 1.380 | 1.305 | 37,500 |
| May 10, 2024 | 1.390 | 1.390 | 1.390 | 1.390 | 1.314 | - |
| May 09, 2024 | 1.390 | 1.390 | 1.390 | 1.390 | 1.314 | - |
| May 08, 2024 | 1.390 | 1.390 | 1.390 | 1.390 | 1.314 | - |
| May 07, 2024 | 1.390 | 1.390 | 1.390 | 1.390 | 1.314 | - |
| May 06, 2024 | 1.390 | 1.390 | 1.390 | 1.390 | 1.314 | - |
| May 03, 2024 | 1.390 | 1.390 | 1.390 | 1.390 | 1.314 | - |
| May 02, 2024 | 1.390 | 1.390 | 1.390 | 1.390 | 1.314 | - |
| Apr 30, 2024 | 1.310 | 1.390 | 1.310 | 1.390 | 1.314 | 32,500 |
| Apr 29, 2024 | 1.420 | 1.420 | 1.420 | 1.420 | 1.343 | - |
| Apr 26, 2024 | 1.420 | 1.430 | 1.420 | 1.430 | 1.352 | 50,000 |
| Apr 25, 2024 | 1.430 | 1.430 | 1.430 | 1.430 | 1.352 | - |
| Apr 24, 2024 | 1.430 | 1.430 | 1.430 | 1.430 | 1.352 | - |
| Apr 23, 2024 | 1.430 | 1.430 | 1.430 | 1.430 | 1.352 | - |
| Apr 22, 2024 | 1.430 | 1.430 | 1.430 | 1.430 | 1.352 | - |
| Apr 19, 2024 | 1.430 | 1.430 | 1.430 | 1.430 | 1.352 | - |
| Apr 18, 2024 | 1.430 | 1.430 | 1.430 | 1.430 | 1.352 | - |
| Apr 17, 2024 | 1.440 | 1.440 | 1.440 | 1.440 | 1.361 | - |
| Apr 16, 2024 | 1.440 | 1.440 | 1.440 | 1.440 | 1.361 | - |
| Apr 15, 2024 | 1.440 | 1.440 | 1.440 | 1.440 | 1.361 | - |
| Apr 12, 2024 | 1.440 | 1.440 | 1.440 | 1.440 | 1.361 | - |
| Apr 11, 2024 | 1.450 | 1.450 | 1.450 | 1.450 | 1.371 | - |
| Apr 10, 2024 | 1.450 | 1.450 | 1.450 | 1.450 | 1.371 | - |
| Apr 09, 2024 | 1.450 | 1.450 | 1.450 | 1.450 | 1.371 | - |
| Apr 08, 2024 | 1.540 | 1.540 | 1.540 | 1.540 | 1.456 | - |
| Apr 05, 2024 | 1.500 | 1.500 | 1.500 | 1.500 | 1.418 | 2,500 |
| Apr 03, 2024 | 1.580 | 1.580 | 1.540 | 1.540 | 1.456 | 32,500 |
| Apr 02, 2024 | 1.700 | 1.700 | 1.700 | 1.700 | 1.607 | - |
| Mar 28, 2024 | 1.730 | 1.730 | 1.730 | 1.730 | 1.636 | - |
| Mar 27, 2024 | 1.860 | 1.860 | 1.860 | 1.860 | 1.759 | - |
| Mar 26, 2024 | 1.860 | 1.860 | 1.860 | 1.860 | 1.759 | - |
| Mar 25, 2024 | 1.860 | 1.860 | 1.860 | 1.860 | 1.759 | - |
| Mar 22, 2024 | 1.860 | 1.860 | 1.860 | 1.860 | 1.759 | - |
| Mar 21, 2024 | 1.860 | 1.860 | 1.860 | 1.860 | 1.759 | - |
| Mar 20, 2024 | 1.860 | 1.860 | 1.860 | 1.860 | 1.759 | - |
| Mar 19, 2024 | 1.860 | 1.860 | 1.860 | 1.860 | 1.759 | - |
| Mar 18, 2024 | 1.860 | 1.860 | 1.860 | 1.860 | 1.759 | - |
| Mar 15, 2024 | 1.860 | 1.860 | 1.860 | 1.860 | 1.759 | - |
| Mar 14, 2024 | 1.860 | 1.860 | 1.860 | 1.860 | 1.759 | - |
| Mar 13, 2024 | 1.860 | 1.860 | 1.860 | 1.860 | 1.759 | - |
| Mar 12, 2024 | 1.860 | 1.860 | 1.860 | 1.860 | 1.759 | - |
| Mar 11, 2024 | 1.860 | 1.860 | 1.860 | 1.860 | 1.759 | - |
| Mar 08, 2024 | 1.860 | 1.860 | 1.860 | 1.860 | 1.759 | - |
| Mar 07, 2024 | 1.870 | 1.870 | 1.870 | 1.870 | 1.768 | - |
| Mar 06, 2024 | 1.870 | 1.870 | 1.870 | 1.870 | 1.768 | - |
| Mar 05, 2024 | 1.870 | 1.870 | 1.870 | 1.870 | 1.768 | - |
| Mar 04, 2024 | 1.870 | 1.870 | 1.870 | 1.870 | 1.768 | - |
| Mar 01, 2024 | 1.870 | 1.870 | 1.870 | 1.870 | 1.768 | - |
| Feb 29, 2024 | 1.870 | 1.870 | 1.870 | 1.870 | 1.768 | - |
| Feb 28, 2024 | 1.870 | 1.870 | 1.870 | 1.870 | 1.768 | - |
| Feb 27, 2024 | 1.870 | 1.870 | 1.870 | 1.870 | 1.768 | - |
| Feb 26, 2024 | 1.870 | 1.870 | 1.870 | 1.870 | 1.768 | - |
| Feb 23, 2024 | 1.870 | 1.870 | 1.870 | 1.870 | 1.768 | - |
| Feb 22, 2024 | 1.870 | 1.870 | 1.870 | 1.870 | 1.768 | - |
| Feb 21, 2024 | 1.870 | 1.870 | 1.870 | 1.870 | 1.768 | - |
| Feb 20, 2024 | 1.870 | 1.870 | 1.870 | 1.870 | 1.768 | 15,000 |
| Feb 19, 2024 | 1.860 | 1.860 | 1.860 | 1.860 | 1.759 | - |
| Feb 16, 2024 | 1.860 | 1.860 | 1.860 | 1.860 | 1.759 | - |
| Feb 15, 2024 | 1.860 | 1.860 | 1.860 | 1.860 | 1.759 | - |
| Feb 14, 2024 | 1.860 | 1.860 | 1.860 | 1.860 | 1.759 | - |
| Feb 09, 2024 | 1.860 | 1.860 | 1.860 | 1.860 | 1.759 | - |
| Feb 08, 2024 | 1.860 | 1.860 | 1.860 | 1.860 | 1.759 | - |
| Feb 07, 2024 | 1.860 | 1.860 | 1.860 | 1.860 | 1.759 | - |
| Feb 06, 2024 | 1.800 | 1.880 | 1.800 | 1.860 | 1.759 | 7,500 |
| Feb 05, 2024 | 1.820 | 1.820 | 1.820 | 1.820 | 1.721 | - |
| Feb 02, 2024 | 1.850 | 1.850 | 1.850 | 1.850 | 1.749 | - |
| Feb 01, 2024 | 1.850 | 1.850 | 1.850 | 1.850 | 1.749 | - |
| Jan 31, 2024 | 1.850 | 1.850 | 1.850 | 1.850 | 1.749 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.