China Environmental Resources Group Limited (HKG:1130)
Hong Kong · Delayed Price · Currency is HKD 0.4100
0.00 (0.00%)
Oct 5, 2026, 4:08 PM HKT
HKG:1130 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 402 |
| Oct 2, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Sep 30, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Sep 29, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 64,800 |
| Sep 28, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Sep 25, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Sep 24, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.20% | 22,600 |
| Sep 23, 2026 | 0.43 | 0.43 | 0.40 | 0.42 | 0.42 | -9.78% | 580,000 |
| Sep 22, 2026 | 0.48 | 0.49 | 0.46 | 0.46 | 0.46 | -4.17% | 200,000 |
| Sep 21, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 40,000 |
| Sep 18, 2026 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -4.00% | 290,154 |
| Sep 17, 2026 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | - | 178,000 |
| Sep 16, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Sep 15, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 120,000 |
| Sep 14, 2026 | 0.54 | 0.54 | 0.50 | 0.50 | 0.50 | -7.41% | 500,000 |
| Sep 11, 2026 | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | -1.82% | 120,000 |
| Sep 10, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 20,000 |
| Sep 9, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Sep 8, 2026 | 0.55 | 0.55 | 0.50 | 0.55 | 0.55 | - | 340,000 |
| Sep 7, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -2.65% | 240,000 |
| Sep 4, 2026 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | - | 204,036 |
| Sep 3, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Sep 2, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Sep 1, 2026 | 0.57 | 0.57 | 0.55 | 0.57 | 0.57 | -0.88% | 521,000 |
| Aug 31, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -1.72% | 20,000 |
| Aug 28, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 80,000 |
| Aug 27, 2026 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -0.85% | 1,220,000 |
| Aug 26, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.68% | 20,000 |
| 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 |