China Environmental Resources Group Limited (HKG:1130)
Hong Kong · Delayed Price · Currency is HKD 0.6300
0.00 (0.00%)
Jun 18, 2026, 3:59 PM HKT
HKG:1130 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 0.60 | 0.63 | 0.60 | 0.63 | 0.63 | - | 180,000 |
| Jun 17, 2026 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | - | 60,000 |
| Jun 16, 2026 | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | 3.28% | 181,722 |
| Jun 15, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 60,000 |
| Jun 12, 2026 | 0.57 | 0.61 | 0.57 | 0.61 | 0.61 | 7.02% | 320,000 |
| Jun 11, 2026 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -3.39% | 120,000 |
| Jun 10, 2026 | 0.60 | 0.61 | 0.59 | 0.59 | 0.59 | -1.67% | 1,960,000 |
| Jun 9, 2026 | 0.58 | 0.60 | 0.57 | 0.60 | 0.60 | 3.45% | 780,000 |
| Jun 8, 2026 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -4.92% | 206,680 |
| Jun 5, 2026 | 0.58 | 0.61 | 0.57 | 0.61 | 0.61 | - | 1,120,000 |
| Jun 4, 2026 | 0.58 | 0.61 | 0.57 | 0.61 | 0.61 | 1.67% | 6,200,000 |
| Jun 3, 2026 | 0.60 | 0.60 | 0.57 | 0.60 | 0.60 | -1.64% | 820,000 |
| Jun 2, 2026 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -4.69% | 120,000 |
| 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 |