China Ecological Land Management Holdings Group Limited (HKG:8507)
Hong Kong · Delayed Price · Currency is HKD 0.8150
+0.0250 (3.16%)
Oct 23, 2026, 4:08 PM HKT
HKG:8507 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.80 | 0.82 | 0.78 | 0.82 | 0.82 | 3.16% | 2,884,000 |
| Oct 22, 2026 | 0.77 | 0.80 | 0.75 | 0.79 | 0.79 | 1.94% | 1,444,000 |
| Oct 21, 2026 | 0.75 | 0.78 | 0.75 | 0.78 | 0.78 | -0.64% | 1,020,000 |
| Oct 20, 2026 | 0.78 | 0.78 | 0.67 | 0.78 | 0.78 | -2.50% | 5,356,000 |
| Oct 16, 2026 | 0.79 | 0.81 | 0.74 | 0.80 | 0.80 | 1.27% | 2,662,000 |
| Oct 15, 2026 | 0.74 | 0.82 | 0.67 | 0.79 | 0.79 | 4.64% | 4,612,000 |
| Oct 14, 2026 | 0.90 | 0.98 | 0.65 | 0.76 | 0.76 | -15.17% | 9,232,000 |
| Oct 13, 2026 | 0.75 | 0.89 | 0.75 | 0.89 | 0.89 | 20.27% | 4,760,000 |
| Oct 12, 2026 | 0.74 | 0.76 | 0.72 | 0.74 | 0.74 | 7.25% | 3,820,000 |
| Oct 9, 2026 | 0.66 | 0.71 | 0.66 | 0.69 | 0.69 | 4.55% | 2,144,000 |
| Oct 8, 2026 | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | - | 976,000 |
| Oct 7, 2026 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -2.22% | 1,140,000 |
| Oct 6, 2026 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | -0.74% | 514,000 |
| Oct 5, 2026 | 0.68 | 0.70 | 0.66 | 0.68 | 0.68 | -2.16% | 344,000 |
| Oct 2, 2026 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | 2.21% | 784,000 |
| Sep 30, 2026 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | 0.74% | 704,000 |
| Sep 29, 2026 | 0.69 | 0.71 | 0.68 | 0.68 | 0.68 | -2.88% | 1,204,000 |
| Sep 28, 2026 | 0.67 | 0.71 | 0.67 | 0.70 | 0.70 | 2.21% | 720,000 |
| Sep 25, 2026 | 0.66 | 0.68 | 0.65 | 0.68 | 0.68 | 2.26% | 152,000 |
| Sep 24, 2026 | 0.69 | 0.69 | 0.65 | 0.67 | 0.67 | -5.00% | 1,364,000 |
| Sep 23, 2026 | 0.70 | 0.73 | 0.68 | 0.70 | 0.70 | 2.19% | 2,384,000 |
| Sep 22, 2026 | 0.69 | 0.72 | 0.67 | 0.69 | 0.69 | 3.01% | 3,940,000 |
| Sep 21, 2026 | 0.67 | 0.69 | 0.66 | 0.67 | 0.67 | 0.76% | 644,000 |
| Sep 18, 2026 | 0.63 | 0.66 | 0.62 | 0.66 | 0.66 | 5.60% | 1,004,000 |
| Sep 17, 2026 | 0.64 | 0.65 | 0.61 | 0.63 | 0.63 | -2.34% | 492,000 |
| Sep 16, 2026 | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -3.03% | 192,000 |
| Sep 15, 2026 | 0.68 | 0.68 | 0.64 | 0.66 | 0.66 | - | 316,000 |
| Sep 14, 2026 | 0.66 | 0.75 | 0.58 | 0.66 | 0.66 | - | 5,648,000 |
| Sep 11, 2026 | 0.62 | 0.66 | 0.62 | 0.66 | 0.66 | 12.82% | 1,104,000 |
| Sep 10, 2026 | 0.66 | 0.66 | 0.59 | 0.59 | 0.59 | -12.69% | 1,224,000 |
| Sep 9, 2026 | 0.73 | 0.73 | 0.63 | 0.67 | 0.67 | -7.59% | 4,668,000 |
| Sep 8, 2026 | 0.70 | 0.73 | 0.69 | 0.73 | 0.73 | 5.07% | 3,760,000 |
| Sep 7, 2026 | 0.63 | 0.70 | 0.63 | 0.69 | 0.69 | 16.95% | 3,076,000 |
| Sep 4, 2026 | 0.54 | 0.60 | 0.52 | 0.59 | 0.59 | 6.31% | 2,736,000 |
| Sep 3, 2026 | 0.60 | 0.62 | 0.52 | 0.56 | 0.56 | -5.93% | 4,492,000 |
| Sep 2, 2026 | 0.54 | 0.60 | 0.54 | 0.59 | 0.59 | 14.56% | 5,296,000 |
| Sep 1, 2026 | 0.40 | 0.53 | 0.40 | 0.52 | 0.52 | 30.38% | 6,936,000 |
| Aug 31, 2026 | 0.45 | 0.45 | 0.39 | 0.40 | 0.40 | -12.22% | 5,256,000 |
| Aug 28, 2026 | 0.49 | 0.49 | 0.45 | 0.45 | 0.45 | -8.16% | 1,172,000 |
| Aug 27, 2026 | 0.58 | 0.58 | 0.48 | 0.49 | 0.49 | -16.95% | 7,064,000 |
| Aug 26, 2026 | 0.61 | 0.61 | 0.58 | 0.59 | 0.59 | -3.28% | 1,124,000 |
| Aug 25, 2026 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.81% | 640,000 |
| Aug 24, 2026 | 0.65 | 0.65 | 0.61 | 0.62 | 0.62 | -3.91% | 1,428,000 |
| Aug 21, 2026 | 0.65 | 0.67 | 0.64 | 0.64 | 0.64 | -0.78% | 740,000 |
| Aug 20, 2026 | 0.64 | 0.65 | 0.62 | 0.65 | 0.65 | 0.78% | 1,564,000 |
| Aug 19, 2026 | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -3.03% | 755,180 |
| Aug 18, 2026 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | 2.33% | 764,000 |
| Aug 17, 2026 | 0.66 | 0.66 | 0.63 | 0.65 | 0.65 | -1.53% | 1,332,000 |
| Aug 14, 2026 | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | -2.24% | 656,000 |
| Aug 13, 2026 | 0.70 | 0.70 | 0.67 | 0.67 | 0.67 | -4.29% | 824,000 |