China Dredging Environment Protection Holdings Limited (HKG:0871)
Hong Kong · Delayed Price · Currency is HKD 0.0900
-0.0110 (-10.89%)
Jan 29, 2026, 3:29 PM HKT
HKG:0871 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.89% | 989,500 |
| Jan 28, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -0.98% | 1,140,000 |
| Jan 27, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 2.00% | 520,000 |
| Jan 26, 2026 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | 14.94% | 4,470,000 |
| Jan 23, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 4.82% | 1,230,000 |
| Jan 22, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 1.22% | 1,480,000 |
| Jan 21, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 18.84% | 1,720,000 |
| Jan 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.17% | 40,000 |
| Jan 19, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.35% | 20,000 |
| Jan 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.48% | 120,000 |
| Jan 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.39% | 420,000 |
| Jan 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 5.88% | 400,000 |
| Jan 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.62% | 360,000 |
| Jan 12, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -9.72% | 1,215,000 |
| Jan 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.35% | 360,000 |
| Jan 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 526,000 |
| Jan 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.47% | 280,000 |
| Jan 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 6.25% | 440,000 |
| Jan 5, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 60,000 |
| Jan 2, 2026 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | -5.88% | 60,000 |
| Dec 31, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Dec 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.62% | 210,000 |
| Dec 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.52% | 580,000 |
| Dec 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.49% | 140,000 |
| Dec 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.47% | 60,000 |
| Dec 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Dec 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 5,000 |
| Dec 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.86% | 1,150,500 |
| Dec 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Dec 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Dec 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Dec 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Dec 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Dec 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.45% | 1,080,000 |
| Dec 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 500,000 |
| Dec 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Dec 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.81% | 300,000 |
| Dec 4, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -3.03% | 269,000 |
| Dec 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 20,000 |
| Dec 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Dec 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,000 |
| Nov 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 584,000 |
| Nov 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.71% | 260,000 |
| Nov 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.45% | 180,000 |
| Nov 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.48% | 310,000 |
| Nov 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Nov 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Nov 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 5.80% | 246,000 |
| Nov 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Nov 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.17% | 60,000 |