China Ecotourism Group Limited (HKG:1371)
Hong Kong · Delayed Price · Currency is HKD 0.1640
0.00 (0.00%)
Jun 1, 2026, 4:08 PM HKT
China Ecotourism Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 304,242 |
| May 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,425 |
| May 28, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.61% | 80,900 |
| May 27, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -1.21% | 1,780,000 |
| May 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.48% | 20,700 |
| May 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.42% | 323,800 |
| May 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 452,000 |
| May 20, 2026 | 0.16 | 0.16 | 0.16 | 0.17 | 0.17 | -6.25% | 10,800 |
| May 19, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 3.53% | 2,720,000 |
| May 18, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 6.25% | 260,000 |
| May 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.23% | 291,400 |
| May 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| May 13, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -7.95% | 63,500 |
| May 12, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 2,200 |
| May 11, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.12% | 140,100 |
| May 8, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.20% | 20,000 |
| May 7, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 50,100 |
| May 6, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 1.11% | 2,650,000 |
| May 5, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 800 |
| May 4, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 35,000 |
| Apr 30, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.10% | 2,440 |
| Apr 29, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 6.43% | 150,000 |
| Apr 28, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.59% | 12,900 |
| Apr 27, 2026 | 0.16 | 0.16 | 0.16 | 0.17 | 0.17 | -8.11% | 20,200 |
| Apr 24, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 952,600 |
| Apr 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.65% | 140,500 |
| Apr 22, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 4.00% | 200,557 |
| Apr 21, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 50,000 |
| Apr 20, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 360,200 |
| Apr 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.59% | 470,000 |
| Apr 16, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.43% | 80,000 |
| Apr 15, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 8.02% | 60,000 |
| Apr 14, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.71% | 80,000 |
| Apr 13, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 4.94% | 103,000 |
| Apr 10, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -1.82% | 660,000 |
| Apr 9, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -1.79% | 200,300 |
| Apr 8, 2026 | 0.17 | 0.19 | 0.16 | 0.17 | 0.17 | -7.18% | 280,000 |
| Apr 2, 2026 | 0.16 | 0.20 | 0.16 | 0.18 | 0.18 | 0.56% | 4,008,000 |
| Apr 1, 2026 | 0.19 | 0.19 | 0.19 | 0.18 | 0.18 | 5.88% | 38,100 |
| Mar 31, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.58% | 132,400 |
| Mar 30, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -6.56% | 61,000 |
| Mar 27, 2026 | 0.19 | 0.19 | 0.19 | 0.18 | 0.18 | -2.14% | 30,500 |
| Mar 26, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 800 |
| Mar 25, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Mar 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 3.89% | 10,512 |
| Mar 23, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.55% | - |
| Mar 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 200 |
| Mar 19, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 14,300 |
| Mar 18, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 10,200 |
| Mar 17, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 600 |