China Environmental Resources Group Limited (HKG:1130)
Hong Kong · Delayed Price · Currency is HKD 0.5850
-0.0100 (-1.68%)
Aug 26, 2026, 4:08 PM HKT
HKG:1130 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | 0.85% | 400,000 |
| Aug 24, 2026 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -0.84% | 174,400 |
| Aug 21, 2026 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | 0.85% | 564,600 |
| Aug 20, 2026 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -0.84% | 80,000 |
| Aug 19, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.83% | 60,400 |
| Aug 18, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.84% | 620,000 |
| Aug 17, 2026 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | -0.83% | 140,000 |
| Aug 14, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 13, 2026 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | - | 300,000 |
| Aug 12, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 11, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 10, 2026 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | - | 467,740 |
| Aug 7, 2026 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | - | 180,000 |
| Aug 6, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 5, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 4, 2026 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | - | 180,000 |
| Aug 3, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 31, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 30, 2026 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 1.69% | 80,000 |
| Jul 29, 2026 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.67% | 1,040,000 |
| Jul 28, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 900,000 |
| Jul 27, 2026 | 0.60 | 0.61 | 0.60 | 0.60 | 0.60 | - | 300,000 |
| Jul 24, 2026 | 0.60 | 0.61 | 0.60 | 0.60 | 0.60 | -3.23% | 141,600 |
| Jul 23, 2026 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | 1.64% | 200,000 |
| Jul 22, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Jul 21, 2026 | 0.61 | 0.61 | 0.59 | 0.61 | 0.61 | -1.61% | 396,000 |
| Jul 20, 2026 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | - | 240,000 |
| Jul 17, 2026 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | - | 460,000 |
| Jul 16, 2026 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | - | 280,000 |
| Jul 15, 2026 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 1.64% | 200,000 |
| Jul 14, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -3.17% | 180,000 |
| Jul 13, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 40 |
| Jul 10, 2026 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | - | 280,060 |
| Jul 9, 2026 | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | - | 260,000 |
| Jul 8, 2026 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | - | 340,000 |
| Jul 7, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 1.61% | 60,000 |
| Jul 6, 2026 | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | -1.59% | 3,820,000 |
| Jul 3, 2026 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | - | 200,000 |
| Jul 2, 2026 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | - | 84,000 |
| Jun 30, 2026 | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | - | 200,000 |
| Jun 29, 2026 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 3.28% | 100,000 |
| Jun 26, 2026 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -3.17% | 300,000 |
| Jun 25, 2026 | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | - | 167,200 |
| Jun 24, 2026 | 0.63 | 0.64 | 0.61 | 0.63 | 0.63 | - | 389,600 |
| Jun 23, 2026 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | - | 1,100,000 |
| Jun 22, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 120,000 |
| 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 |