YCIH Green High-Performance Concrete Company Limited (1847.HK) HKSE

0.68

+0.01(+1.49%)

Updated at September 05 05:09PM

Currency In HKD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.68	0.68	0.68	0.68	0.68	31,000
September 04, 2025	0.7	0.67	0.67	0.7	0.67	42,000
September 03, 2025	0.67	0.72	0.72	0.72	0.66	32,000
September 02, 2025	0.7	0.68	0.68	0.72	0.68	53,000
September 01, 2025	0.63	0.7	0.7	0.8	0.62	129,000
August 29, 2025	0.66	0.63	0.63	0.66	0.63	83,000
August 28, 2025	0.69	0.66	0.66	0.69	0.64	122,000
August 27, 2025	0.73	0.68	0.68	0.73	0.65	369,000
August 26, 2025	0.73	0.73	0.73	0.73	0.73	48,000
August 25, 2025	0.73	0.71	0.71	0.73	0.71	84,000
August 22, 2025	0.7	0.73	0.73	0.73	0.7	235,000
August 21, 2025	0.71	0.72	0.72	0.72	0.71	38,000
August 20, 2025	0.75	0.74	0.74	0.75	0.71	175,000
August 19, 2025	0.74	0.75	0.75	0.75	0.73	95,000
August 18, 2025	0.78	0.74	0.74	0.78	0.74	76,000
August 15, 2025	0.71	0.79	0.79	0.79	0.71	696,000
August 14, 2025	0.74	0.72	0.72	0.75	0.7	451,000
August 13, 2025	0.75	0.75	0.75	0.77	0.74	300,000
August 12, 2025	0.8	0.8	0.8	0.8	0.75	327,000
August 11, 2025	0.82	0.8	0.8	0.82	0.79	310,000
August 08, 2025	0.73	0.82	0.82	0.87	0.73	1.03M
August 07, 2025	0.74	0.76	0.76	0.77	0.74	245,000
August 06, 2025	0.84	0.77	0.77	0.84	0.77	472,000
August 05, 2025	0.85	0.83	0.83	0.86	0.8	744,000
August 04, 2025	0.94	0.85	0.85	0.95	0.83	614,000
August 01, 2025	0.87	0.9	0.9	0.94	0.85	857,000
July 31, 2025	0.93	0.88	0.88	0.93	0.85	1.51M
July 30, 2025	1.01	0.94	0.94	1.04	0.9	973,000
July 29, 2025	1	1	1	1.04	0.95	1.32M
July 28, 2025	1.09	1.04	1.04	1.14	0.98	2.21M
July 25, 2025	1.12	1.1	1.1	1.18	1	3.68M
July 24, 2025	0.72	1.14	1.14	1.25	0.72	18.02M
July 23, 2025	0.85	0.7	0.7	0.92	0.67	4.81M
July 22, 2025	0.54	0.84	0.84	1.1	0.54	23.4M
July 21, 2025	0.5	0.53	0.53	0.61	0.5	823,000
July 18, 2025	0.43	0.44	0.44	0.44	0.43	3,000
July 17, 2025	0.44	0.44	0.44	0.44	0.44	0
July 16, 2025	0.44	0.44	0.44	0.44	0.44	3,000
July 15, 2025	0.44	0.44	0.44	0.44	0.44	0
July 14, 2025	0.39	0.44	0.44	0.44	0.39	6,000
July 11, 2025	0.45	0.45	0.45	0.45	0.45	0
July 10, 2025	0.45	0.45	0.45	0.45	0.45	0
July 09, 2025	0.45	0.45	0.45	0.45	0.45	0
July 08, 2025	0.45	0.45	0.45	0.45	0.45	0
July 07, 2025	0.45	0.45	0.45	0.45	0.45	0
July 04, 2025	0.45	0.45	0.45	0.45	0.45	0
July 03, 2025	0.37	0.45	0.45	0.45	0.37	162,000
July 02, 2025	0.4	0.41	0.41	0.41	0.4	38,000
June 30, 2025	0.41	0.41	0.41	0.41	0.41	20,000
June 27, 2025	0.41	0.41	0.41	0.41	0.41	0
June 26, 2025	0.41	0.41	0.41	0.41	0.41	2,000
June 25, 2025	0.41	0.41	0.41	0.41	0.41	0
June 24, 2025	0.4	0.41	0.41	0.41	0.4	1,000
June 23, 2025	0.42	0.42	0.42	0.42	0.42	0
June 20, 2025	0.42	0.42	0.42	0.42	0.42	0
June 19, 2025	0.42	0.42	0.42	0.42	0.42	0
June 18, 2025	0.42	0.42	0.42	0.42	0.42	0
June 17, 2025	0.42	0.42	0.42	0.42	0.42	0
June 16, 2025	0.42	0.42	0.42	0.42	0.42	1,000
June 13, 2025	0.42	0.42	0.42	0.42	0.42	0