China Dredging Environment Protection Holdings Limited (HKG:0871)
Hong Kong · Delayed Price · Currency is HKD 0.0480
-0.0010 (-2.04%)
Aug 26, 2026, 3:16 PM HKT
HKG:0871 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.04% | 300,000 |
| Aug 25, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 130,000 |
| Aug 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.08% | - |
| Aug 21, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 20, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -7.69% | 40,000 |
| Aug 19, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 18, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 17, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 10.64% | 320,000 |
| Aug 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.17% | - |
| Aug 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,500 |
| Aug 12, 2026 | 0.05 | 0.06 | 0.04 | 0.05 | 0.05 | -6.12% | 221,500 |
| Aug 11, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 200,000 |
| Aug 10, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 2.08% | 680,000 |
| Aug 7, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 5, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.13% | - |
| Aug 4, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 3, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.08% | 55,000 |
| Jul 31, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 30, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 29, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 28, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.77% | 128,500 |
| Jul 27, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -17.46% | 2,280,000 |
| Jul 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 75,000 |
| Jul 22, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.61% | - |
| Jul 21, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -6.06% | 40,000 |
| Jul 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.13% | - |
| Jul 15, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 14, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 13, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -4.48% | 40,000 |
| Jul 10, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 1.52% | 340,000 |
| Jul 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -10.81% | 60,000 |
| Jul 8, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 10.45% | 260,000 |
| Jul 7, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 1.52% | 100,000 |
| Jul 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.94% | 80,000 |
| Jul 3, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.86% | 120,000 |
| Jun 29, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 11.11% | 20,000 |
| Jun 26, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -5.97% | 340,000 |
| Jun 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.08% | 100,000 |
| Jun 24, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -8.45% | 340,000 |
| Jun 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.43% | 740,000 |
| Jun 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.48% | 40,000 |
| Jun 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.29% | 70,000 |
| Jun 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.45% | 155,000 |