China Dredging Environment Protection Holdings Limited (HKG:0871)
Hong Kong · Delayed Price · Currency is HKD 0.0800
-0.0050 (-5.88%)
Mar 26, 2026, 3:14 PM HKT
HKG:0871 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -5.88% | 260,000 |
| Mar 25, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | - | 525,000 |
| Mar 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Mar 23, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Mar 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.19% | - |
| Mar 19, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -6.67% | 340,000 |
| Mar 18, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Mar 17, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Mar 16, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Mar 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Mar 12, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | 3.45% | 2,160,000 |
| Mar 11, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 4.82% | 160,000 |
| Mar 10, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 120,000 |
| Mar 9, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.19% | 240,000 |
| Mar 6, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Mar 5, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | 1.20% | 140,000 |
| Mar 4, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Mar 3, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -2.35% | 250,000 |
| Mar 2, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -6.59% | 220,000 |
| Feb 27, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 1,500,000 |
| Feb 26, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.15% | 45,000 |
| Feb 25, 2026 | 0.10 | 0.11 | 0.09 | 0.09 | 0.09 | -1.06% | 300,000 |
| Feb 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Feb 23, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Feb 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.08% | 200,000 |
| Feb 16, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -11.11% | 720,000 |
| Feb 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | 20,000 |
| Feb 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5,000 |
| Feb 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 80,000 |
| Feb 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 12.63% | 3,460,000 |
| Feb 9, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.06% | - |
| Feb 6, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -4.08% | 503,500 |
| Feb 5, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -1.01% | 260,000 |
| Feb 4, 2026 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 17.86% | 1,435,000 |
| Feb 3, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -4.55% | 543,000 |
| Feb 2, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jan 30, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.22% | 10,000 |
| 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 |