Jilin Province Chuncheng Heating Company Limited (HKG:1853)
Hong Kong
· Delayed Price · Currency is HKD 1.800
+0.120 (7.14%)
Apr 29, 2026, 3:34 PM HKT
HKG:1853 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 7.14% | 2,500 |
| Apr 28, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Apr 27, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Apr 24, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Apr 23, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Apr 22, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Apr 21, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Apr 20, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Apr 17, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -3.45% | - |
| Apr 16, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Apr 15, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 17,500 |
| Apr 14, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Apr 13, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Apr 10, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Apr 9, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Apr 8, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Apr 2, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.57% | - |
| Apr 1, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Mar 31, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Mar 30, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Mar 27, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -2.78% | 2,500 |
| Mar 26, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Mar 25, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Mar 24, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Mar 23, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Mar 20, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Mar 19, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Mar 18, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Mar 17, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Mar 16, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -5.26% | - |
| Mar 13, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Mar 12, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Mar 11, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Mar 10, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Mar 9, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -3.55% | - |
| Mar 6, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Mar 5, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Mar 4, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Mar 3, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Mar 2, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -1.50% | - |
| Feb 27, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.96% | - |
| Feb 26, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.97% | - |
| Feb 25, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Feb 24, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Feb 23, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Feb 20, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Feb 16, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Feb 13, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Feb 12, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -4.63% | - |
| Feb 11, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Feb 10, 2026 | 2.22 | 2.22 | 2.22 | 2.16 | 2.16 | -1.82% | 2,500 |
| Feb 9, 2026 | 2.15 | 2.20 | 2.15 | 2.20 | 2.20 | 2.33% | 30,000 |
| Feb 6, 2026 | 2.05 | 2.15 | 2.05 | 2.15 | 2.15 | 4.37% | 20,000 |
| Feb 5, 2026 | 2.04 | 2.14 | 2.04 | 2.06 | 2.06 | 0.98% | 105,000 |
| Feb 4, 2026 | 2.00 | 2.08 | 2.00 | 2.04 | 2.04 | 2.00% | 82,500 |
| Feb 3, 2026 | 2.00 | 2.00 | 1.96 | 2.00 | 2.00 | 1.01% | 97,500 |
| Feb 2, 2026 | 1.95 | 1.98 | 1.94 | 1.98 | 1.98 | 3.13% | 65,000 |
| Jan 30, 2026 | 1.90 | 1.92 | 1.82 | 1.92 | 1.92 | 1.59% | 85,000 |
| Jan 29, 2026 | 1.80 | 1.91 | 1.89 | 1.89 | 1.89 | 5.00% | 87,500 |
| Jan 28, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 402,500 |
| Jan 27, 2026 | 1.75 | 1.80 | 1.75 | 1.80 | 1.80 | 8.43% | 270,000 |
| Jan 26, 2026 | 1.66 | 1.66 | 1.64 | 1.66 | 1.66 | 1.22% | 22,500 |
| Jan 23, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 5,000 |
| Jan 22, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Jan 21, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Jan 20, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 13.10% | 45,000 |
| Jan 19, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -3.97% | 2,500 |
| Jan 16, 2026 | 1.75 | 1.75 | 1.38 | 1.51 | 1.51 | -13.71% | 35,000 |
| Jan 15, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jan 14, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jan 13, 2026 | 1.52 | 1.75 | 1.52 | 1.75 | 1.75 | 13.64% | 50,000 |
| Jan 12, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.28% | - |
| Jan 9, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.27% | - |
| Jan 8, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Jan 7, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Jan 6, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Jan 5, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Jan 2, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.25% | - |
| Dec 31, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 6.67% | 2,500 |
| Dec 30, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.96% | 4,124 |
| Dec 29, 2025 | 1.59 | 1.59 | 1.53 | 1.53 | 1.53 | - | 10,000 |
| Dec 24, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Dec 23, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Dec 22, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Dec 19, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Dec 18, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Dec 17, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Dec 16, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Dec 15, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Dec 12, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Dec 11, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Dec 10, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Dec 9, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Dec 8, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Dec 5, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Dec 4, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Dec 3, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Dec 2, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Dec 1, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Nov 28, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |