China Ecotourism Group Limited (HKG:1371)
Hong Kong · Delayed Price · Currency is HKD 1.110
+0.005 (0.45%)
Oct 7, 2026, 4:08 PM HKT
China Ecotourism Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1.27 | 1.28 | 1.11 | 1.11 | 1.11 | -12.60% | 47,190 |
| Oct 6, 2026 | 1.20 | 1.30 | 1.20 | 1.27 | 1.27 | -2.31% | 82,162 |
| Oct 5, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.26% | 3,000 |
| Oct 2, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -4.32% | 10,260 |
| Sep 30, 2026 | 1.30 | 1.39 | 1.30 | 1.39 | 1.39 | - | 100,785 |
| Sep 29, 2026 | 1.21 | 1.40 | 1.20 | 1.39 | 1.39 | 11.20% | 86,090 |
| Sep 28, 2026 | 1.41 | 1.41 | 1.15 | 1.25 | 1.25 | -11.03% | 134,940 |
| Sep 25, 2026 | 1.10 | 1.41 | 1.10 | 1.41 | 1.41 | 1.08% | 34,000 |
| Sep 24, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | - | 43,424 |
| Sep 23, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | 13.01% | 188,470 |
| Sep 22, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 20 |
| Sep 21, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 60 |
| Sep 18, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 250 |
| Sep 17, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Sep 16, 2026 | 1.13 | 1.23 | 1.13 | 1.23 | 1.23 | 9.33% | 27,000 |
| Sep 15, 2026 | 1.11 | 1.11 | 1.10 | 1.13 | 1.13 | - | 50,500 |
| Sep 14, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -2.17% | 4,150 |
| Sep 11, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 40 |
| Sep 10, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Sep 9, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -9.45% | 3,077 |
| Sep 8, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Sep 7, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 14.93% | 34,114 |
| Sep 4, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 110 |
| Sep 3, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 15.10% | 28,080 |
| Sep 2, 2026 | 0.74 | 1.20 | 0.74 | 0.96 | 0.96 | -28.89% | 66,053 |
| Sep 1, 2026 | 1.11 | 1.35 | 1.00 | 1.35 | 1.35 | 22.17% | 198,220 |
| Aug 31, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 3.27% | 440 |
| Aug 28, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -3.60% | 4,345 |
| Aug 27, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 20,020 |
| 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 |