China Ecotourism Group Limited (HKG:1371)
Hong Kong · Delayed Price · Currency is HKD 1.110
0.00 (0.00%)
Aug 21, 2026, 4:08 PM HKT
China Ecotourism Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Aug 25, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Aug 24, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Aug 21, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 1,260 |
| Aug 20, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 76,030 |
| Aug 19, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -5.13% | 2,000 |
| Aug 18, 2026 | 1.19 | 1.19 | 1.19 | 1.17 | 1.17 | -6.40% | 11,700 |
| Aug 17, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -9.75% | 1,070 |
| Aug 14, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.36% | 2,000 |
| Aug 13, 2026 | 1.07 | 1.45 | 1.07 | 1.39 | 1.39 | 24.11% | 350,154 |
| Aug 12, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -11.81% | 1,094 |
| Aug 11, 2026 | 1.18 | 1.28 | 1.18 | 1.27 | 1.27 | 22.12% | 212,053 |
| Aug 10, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 8.33% | 10 |
| Aug 7, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 5.49% | 90 |
| Aug 6, 2026 | 0.90 | 0.90 | 0.90 | 0.91 | 0.91 | -1.09% | 8,000 |
| Aug 5, 2026 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | -14.02% | 5,600 |
| Aug 4, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Aug 3, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Jul 31, 2026 | 1.00 | 1.07 | 1.00 | 1.07 | 1.07 | 18.89% | 22,030 |
| Jul 30, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -9.09% | 15,000 |
| Jul 29, 2026 | 0.90 | 0.99 | 0.90 | 0.99 | 0.99 | 1.02% | 4,080 |
| Jul 28, 2026 | 0.90 | 0.90 | 0.90 | 0.98 | 0.98 | 1.03% | 26,230 |
| Jul 27, 2026 | 0.91 | 0.91 | 0.90 | 0.97 | 0.97 | -3.00% | 27,350 |
| Jul 24, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jul 23, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 70 |
| Jul 22, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 50 |
| Jul 21, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 160 |
| Jul 20, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 43,047 |
| Jul 17, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 40,606 |
| Jul 16, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 205 |
| Jul 15, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 10,020 |
| Jul 14, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jul 10, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -10.71% | - |
| Jul 9, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.75% | - |
| Jul 8, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Jul 7, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | - |
| Jul 6, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jul 3, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jul 2, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jun 30, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | - |
| Jun 29, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.69% | - |
| Jun 26, 2026 | 1.26 | 1.26 | 1.18 | 1.18 | 1.18 | -18.06% | 17,220 |
| Jun 25, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 1.41% | 91,140 |
| Jun 24, 2026 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | - | 18,950 |
| Jun 23, 2026 | 1.56 | 1.56 | 1.42 | 1.42 | 1.42 | -8.97% | 3,600 |
| Jun 22, 2026 | 1.55 | 1.57 | 1.55 | 1.56 | 1.56 | -6.59% | 13,100 |
| Jun 18, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -2.34% | 80 |
| Jun 17, 2026 | 1.77 | 1.77 | 1.77 | 1.71 | 1.71 | -3.39% | 54,560 |
| Jun 16, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Jun 15, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.67% | 1,770 |