China Environmental Resources Group Limited (HKG:1130)
Hong Kong · Delayed Price · Currency is HKD 0.6400
-0.0100 (-1.54%)
Apr 20, 2026, 4:08 PM HKT
HKG:1130 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 0.63 | 0.65 | 0.61 | 0.64 | 0.64 | -1.54% | 1,080,000 |
| Apr 17, 2026 | 0.64 | 0.65 | 0.63 | 0.65 | 0.65 | - | 520,000 |
| Apr 16, 2026 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | - | 487,200 |
| Apr 15, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | - | 400,000 |
| Apr 14, 2026 | 0.63 | 0.65 | 0.62 | 0.65 | 0.65 | 1.56% | 2,160,000 |
| Apr 13, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 620,000 |
| Apr 10, 2026 | 0.65 | 0.65 | 0.61 | 0.64 | 0.64 | 1.59% | 420,800 |
| Apr 9, 2026 | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | - | 160,000 |
| Apr 8, 2026 | 0.63 | 0.65 | 0.62 | 0.63 | 0.63 | - | 240,000 |
| Apr 2, 2026 | 0.62 | 0.63 | 0.56 | 0.63 | 0.63 | - | 1,047,200 |
| Apr 1, 2026 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | 3.28% | 346,800 |
| Mar 31, 2026 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | -1.61% | 781,600 |
| Mar 30, 2026 | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | -1.59% | 446,120 |
| Mar 27, 2026 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | - | 460,000 |
| Mar 26, 2026 | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | - | 500,000 |
| Mar 25, 2026 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 1.61% | 300,000 |
| Mar 24, 2026 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | -1.59% | 560,040 |
| Mar 23, 2026 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | -1.56% | 120,000 |
| Mar 20, 2026 | 0.66 | 0.67 | 0.63 | 0.64 | 0.64 | -3.03% | 2,040,000 |
| Mar 19, 2026 | 0.64 | 0.66 | 0.63 | 0.66 | 0.66 | 1.54% | 640,240 |
| Mar 18, 2026 | 0.64 | 0.65 | 0.62 | 0.65 | 0.65 | 1.56% | 193,600 |
| Mar 17, 2026 | 0.64 | 0.66 | 0.64 | 0.64 | 0.64 | -4.48% | 140,000 |
| Mar 16, 2026 | 0.65 | 0.67 | 0.64 | 0.67 | 0.67 | 3.08% | 500,000 |
| Mar 13, 2026 | 0.64 | 0.65 | 0.63 | 0.65 | 0.65 | 3.17% | 540,000 |
| Mar 12, 2026 | 0.64 | 0.64 | 0.61 | 0.63 | 0.63 | - | 800,000 |
| Mar 11, 2026 | 0.61 | 0.63 | 0.60 | 0.63 | 0.63 | 3.28% | 1,100,000 |
| Mar 10, 2026 | 0.62 | 0.64 | 0.61 | 0.61 | 0.61 | -3.17% | 400,000 |
| Mar 9, 2026 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | - | 140,000 |
| Mar 6, 2026 | 0.61 | 0.64 | 0.61 | 0.63 | 0.63 | -3.08% | 2,020,000 |
| Mar 5, 2026 | 0.65 | 0.65 | 0.61 | 0.65 | 0.65 | -2.99% | 1,408,800 |
| Mar 4, 2026 | 0.68 | 0.68 | 0.64 | 0.67 | 0.67 | -1.47% | 2,160,000 |
| Mar 3, 2026 | 0.67 | 0.71 | 0.66 | 0.68 | 0.68 | 1.49% | 1,640,000 |
| Mar 2, 2026 | 0.65 | 0.68 | 0.65 | 0.67 | 0.67 | -1.47% | 1,148,000 |
| Feb 27, 2026 | 0.65 | 0.68 | 0.65 | 0.68 | 0.68 | - | 180,000 |
| Feb 26, 2026 | 0.67 | 0.68 | 0.63 | 0.68 | 0.68 | -4.23% | 420,000 |
| Feb 25, 2026 | 0.67 | 0.71 | 0.64 | 0.71 | 0.71 | 4.41% | 1,740,300 |
| Feb 24, 2026 | 0.65 | 0.68 | 0.65 | 0.68 | 0.68 | 3.03% | 520,000 |
| Feb 23, 2026 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | 1.54% | 620,000 |
| Feb 20, 2026 | 0.61 | 0.65 | 0.60 | 0.65 | 0.65 | 6.56% | 1,386,400 |
| Feb 16, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Feb 13, 2026 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | 3.39% | 243,200 |
| Feb 12, 2026 | 0.56 | 0.60 | 0.56 | 0.59 | 0.59 | 3.51% | 884,000 |
| Feb 11, 2026 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | - | 80,000 |
| Feb 10, 2026 | 0.56 | 0.57 | 0.55 | 0.57 | 0.57 | - | 280,000 |
| Feb 9, 2026 | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | 3.64% | 506,400 |
| Feb 6, 2026 | 0.54 | 0.56 | 0.54 | 0.55 | 0.55 | 1.85% | 180,400 |
| Feb 5, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 1.89% | 4,104,800 |
| Feb 4, 2026 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | - | 140,000 |
| Feb 3, 2026 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 3.92% | 300,000 |
| Feb 2, 2026 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | - | 780,000 |