China Environmental Resources Group Limited (HKG:1130)
Hong Kong · Delayed Price · Currency is HKD 0.6300
-0.0100 (-1.56%)
Jun 1, 2026, 3:58 PM HKT
HKG:1130 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 0.63 | 0.64 | 0.62 | 0.64 | 0.64 | - | 264,000 |
| May 29, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | - | 222,280 |
| May 28, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | - | 240,000 |
| May 27, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 1.59% | 60,000 |
| May 26, 2026 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | -1.56% | 160,000 |
| May 22, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | - | 1,280,000 |
| May 21, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 460,000 |
| May 20, 2026 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | - | 1,042,400 |
| May 19, 2026 | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | - | 1,240,000 |
| May 18, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | - | 1,300,000 |
| May 15, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | - | 840,000 |
| May 14, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 1.59% | 500,000 |
| May 13, 2026 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -1.56% | 807,200 |
| May 12, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | - | 780,000 |
| May 11, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | - | 706,450 |
| May 8, 2026 | 0.64 | 0.64 | 0.61 | 0.64 | 0.64 | - | 528,000 |
| May 7, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | - | 460,000 |
| May 6, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 640,000 |
| May 5, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | - | 600,000 |
| May 4, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 564,800 |
| Apr 30, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | - | 1,000,000 |
| Apr 29, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 740,000 |
| Apr 28, 2026 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | 1.59% | 780,000 |
| Apr 27, 2026 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -1.56% | 1,080,000 |
| Apr 24, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | - | 1,040,000 |
| Apr 23, 2026 | 0.64 | 0.64 | 0.62 | 0.64 | 0.64 | - | 600,000 |
| Apr 22, 2026 | 0.63 | 0.65 | 0.62 | 0.64 | 0.64 | -1.54% | 688,060 |
| Apr 21, 2026 | 0.62 | 0.65 | 0.61 | 0.65 | 0.65 | 1.56% | 3,360,000 |
| 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 |