Canvest Environmental Protection Group Company Limited (HKG:1381)
Hong Kong · Delayed Price · Currency is HKD 4.880
+0.010 (0.21%)
Inactive · Last trade price on May 14, 2025
HKG:1381 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 4.87 | 4.89 | 4.87 | 4.88 | 4.88 | 0.21% | 11,721,740 |
| May 13, 2025 | 4.87 | 4.88 | 4.87 | 4.87 | 4.87 | 0.62% | 19,738,000 |
| May 12, 2025 | 4.84 | 4.85 | 4.83 | 4.84 | 4.84 | - | 8,836,000 |
| May 9, 2025 | 4.85 | 4.85 | 4.83 | 4.84 | 4.84 | -0.21% | 3,657,000 |
| May 8, 2025 | 4.81 | 4.85 | 4.81 | 4.85 | 4.85 | 1.04% | 8,154,000 |
| May 7, 2025 | 4.80 | 4.82 | 4.79 | 4.80 | 4.80 | - | 8,772,000 |
| May 6, 2025 | 4.76 | 4.80 | 4.75 | 4.80 | 4.80 | 1.48% | 11,190,000 |
| May 2, 2025 | 4.78 | 4.78 | 4.71 | 4.73 | 4.73 | -0.63% | 15,845,920 |
| Apr 30, 2025 | 4.76 | 4.77 | 4.72 | 4.76 | 4.76 | - | 31,730,000 |
| Apr 29, 2025 | 4.78 | 4.78 | 4.74 | 4.76 | 4.76 | -0.42% | 16,814,000 |
| Apr 28, 2025 | 4.78 | 4.78 | 4.77 | 4.78 | 4.78 | - | 7,367,000 |
| Apr 25, 2025 | 4.78 | 4.80 | 4.77 | 4.78 | 4.78 | -0.42% | 7,345,000 |
| Apr 24, 2025 | 4.80 | 4.81 | 4.78 | 4.80 | 4.80 | 0.21% | 4,923,000 |
| Apr 23, 2025 | 4.80 | 4.81 | 4.78 | 4.79 | 4.79 | - | 5,154,000 |
| Apr 22, 2025 | 4.81 | 4.82 | 4.77 | 4.79 | 4.79 | -0.21% | 7,571,000 |
| Apr 17, 2025 | 4.77 | 4.82 | 4.76 | 4.80 | 4.80 | 0.63% | 8,567,000 |
| Apr 16, 2025 | 4.76 | 4.77 | 4.75 | 4.77 | 4.77 | 0.42% | 1,022,000 |
| Apr 15, 2025 | 4.73 | 4.76 | 4.73 | 4.75 | 4.75 | - | 734,000 |
| Apr 14, 2025 | 4.77 | 4.77 | 4.72 | 4.75 | 4.75 | -0.21% | 3,393,000 |
| Apr 11, 2025 | 4.77 | 4.77 | 4.75 | 4.76 | 4.76 | -0.21% | 3,386,184 |
| Apr 10, 2025 | 4.74 | 4.79 | 4.71 | 4.77 | 4.77 | 0.42% | 3,532,000 |
| Apr 9, 2025 | 4.75 | 4.76 | 4.72 | 4.75 | 4.75 | 0.21% | 2,977,000 |
| Apr 8, 2025 | 4.72 | 4.75 | 4.71 | 4.74 | 4.74 | 0.42% | 2,277,000 |
| Apr 7, 2025 | 4.74 | 4.75 | 4.70 | 4.72 | 4.72 | -0.63% | 5,588,000 |
| Apr 3, 2025 | 4.75 | 4.77 | 4.75 | 4.75 | 4.75 | -0.21% | 1,884,000 |
| Apr 2, 2025 | 4.77 | 4.77 | 4.75 | 4.76 | 4.76 | -0.21% | 1,185,000 |
| Apr 1, 2025 | 4.75 | 4.77 | 4.74 | 4.77 | 4.77 | 0.63% | 4,456,000 |
| Mar 31, 2025 | 4.75 | 4.77 | 4.74 | 4.74 | 4.74 | -0.21% | 1,591,000 |
| Mar 28, 2025 | 4.74 | 4.76 | 4.74 | 4.75 | 4.75 | - | 576,432 |
| Mar 27, 2025 | 4.76 | 4.76 | 4.73 | 4.75 | 4.75 | - | 1,813,000 |
| Mar 26, 2025 | 4.75 | 4.77 | 4.73 | 4.75 | 4.75 | - | 2,251,000 |
| Mar 25, 2025 | 4.76 | 4.77 | 4.74 | 4.75 | 4.75 | - | 2,563,000 |
| Mar 24, 2025 | 4.75 | 4.77 | 4.75 | 4.75 | 4.75 | - | 3,211,000 |
| Mar 21, 2025 | 4.77 | 4.77 | 4.75 | 4.75 | 4.75 | -0.21% | 7,105,000 |
| Mar 20, 2025 | 4.77 | 4.77 | 4.76 | 4.76 | 4.76 | - | 4,195,000 |
| Mar 19, 2025 | 4.77 | 4.77 | 4.76 | 4.76 | 4.76 | - | 3,942,000 |
| Mar 18, 2025 | 4.80 | 4.80 | 4.75 | 4.76 | 4.76 | 0.85% | 3,785,000 |
| Mar 17, 2025 | 4.75 | 4.76 | 4.72 | 4.72 | 4.72 | -0.63% | 5,032,000 |
| Mar 14, 2025 | 4.77 | 4.77 | 4.75 | 4.75 | 4.75 | -0.42% | 1,561,000 |
| Mar 13, 2025 | 4.76 | 4.77 | 4.76 | 4.77 | 4.77 | 0.21% | 2,885,250 |
| Mar 12, 2025 | 4.77 | 4.79 | 4.76 | 4.76 | 4.76 | -0.21% | 6,305,000 |
| Mar 11, 2025 | 4.76 | 4.78 | 4.76 | 4.77 | 4.77 | -0.42% | 1,228,000 |
| Mar 10, 2025 | 4.76 | 4.80 | 4.76 | 4.79 | 4.79 | 0.21% | 687,000 |
| Mar 7, 2025 | 4.76 | 4.80 | 4.76 | 4.78 | 4.78 | 0.21% | 2,619,014 |
| Mar 6, 2025 | 4.75 | 4.77 | 4.75 | 4.77 | 4.77 | 0.85% | 5,937,000 |
| Mar 5, 2025 | 4.72 | 4.74 | 4.72 | 4.73 | 4.73 | 0.21% | 1,927,396 |
| Mar 4, 2025 | 4.72 | 4.73 | 4.71 | 4.72 | 4.72 | - | 814,000 |
| Mar 3, 2025 | 4.72 | 4.74 | 4.71 | 4.72 | 4.72 | 0.21% | 585,000 |
| Feb 28, 2025 | 4.70 | 4.72 | 4.69 | 4.71 | 4.71 | - | 2,590,000 |
| Feb 27, 2025 | 4.70 | 4.72 | 4.69 | 4.71 | 4.71 | - | 1,276,000 |