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