China Ecotourism Group Limited (HKG:1371)
Hong Kong · Delayed Price · Currency is HKD 1.000
0.00 (0.00%)
Jul 15, 2026, 3:56 PM HKT
China Ecotourism Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 7.14% | 20,076 |
| Jun 11, 2026 | 1.68 | 1.69 | 1.68 | 1.68 | 1.68 | -6.15% | 6,480 |
| Jun 10, 2026 | 1.79 | 1.80 | 1.68 | 1.79 | 1.79 | 7.83% | 36,260 |
| Jun 9, 2026 | 1.67 | 1.70 | 1.66 | 1.66 | 1.66 | -7.78% | 15,090 |
| Jun 8, 2026 | 1.70 | 1.80 | 1.70 | 1.80 | 1.80 | - | 6,050 |
| Jun 5, 2026 | 1.80 | 1.80 | 1.79 | 1.80 | 1.80 | - | 34,000 |
| Jun 4, 2026 | 1.73 | 1.88 | 1.73 | 1.80 | 1.80 | 4.05% | 22,000 |
| Jun 3, 2026 | 1.71 | 1.73 | 1.66 | 1.73 | 1.73 | 4.85% | 75,020 |
| Jun 2, 2026 | 1.71 | 1.72 | 1.65 | 1.65 | 1.65 | 0.61% | 23,170 |
| Jun 1, 2026 | 1.69 | 1.70 | 1.63 | 1.64 | 1.64 | - | 30,424 |
| May 29, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 142 |
| May 28, 2026 | 1.63 | 1.73 | 1.63 | 1.64 | 1.64 | 0.61% | 8,090 |
| May 27, 2026 | 1.74 | 1.76 | 1.62 | 1.63 | 1.63 | -1.21% | 178,000 |
| May 26, 2026 | 1.69 | 1.69 | 1.69 | 1.65 | 1.65 | 2.48% | 2,070 |
| May 22, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -2.42% | 32,380 |
| May 21, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 45,200 |
| May 20, 2026 | 1.63 | 1.63 | 1.63 | 1.65 | 1.65 | -6.25% | 1,080 |
| May 19, 2026 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | 3.53% | 272,000 |
| May 18, 2026 | 1.70 | 1.76 | 1.70 | 1.70 | 1.70 | 6.25% | 26,000 |
| May 15, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -1.23% | 29,140 |
| May 14, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| May 13, 2026 | 1.76 | 1.76 | 1.62 | 1.62 | 1.62 | -7.95% | 6,350 |
| May 12, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 220 |
| May 11, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.12% | 14,010 |
| May 8, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -2.20% | 2,000 |
| May 7, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 5,010 |
| May 6, 2026 | 1.80 | 1.89 | 1.80 | 1.82 | 1.82 | 1.11% | 265,000 |
| May 5, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 80 |
| May 4, 2026 | 1.76 | 1.80 | 1.76 | 1.80 | 1.80 | - | 3,500 |
| Apr 30, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.10% | 244 |
| Apr 29, 2026 | 1.80 | 1.83 | 1.80 | 1.82 | 1.82 | 6.43% | 15,000 |