China Ecological Land Management Holdings Group Limited (HKG:8507)
Hong Kong · Delayed Price · Currency is HKD 0.7750
-0.0450 (-5.49%)
Nov 13, 2026, 3:59 PM HKT
HKG:8507 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.82 | 0.82 | 0.75 | 0.78 | 0.78 | -5.49% | 3,200,000 |
| Nov 12, 2026 | 0.85 | 0.89 | 0.80 | 0.82 | 0.82 | -2.96% | 1,664,000 |
| Nov 11, 2026 | 0.94 | 0.96 | 0.80 | 0.85 | 0.85 | -10.11% | 3,832,000 |
| Nov 10, 2026 | 0.99 | 0.99 | 0.94 | 0.94 | 0.94 | -5.05% | 1,140,000 |
| Nov 9, 2026 | 0.98 | 0.99 | 0.95 | 0.99 | 0.99 | 0.51% | 1,624,000 |
| Nov 6, 2026 | 0.96 | 0.99 | 0.95 | 0.99 | 0.99 | 1.55% | 2,008,000 |
| Nov 5, 2026 | 0.93 | 0.98 | 0.92 | 0.97 | 0.97 | 2.65% | 2,652,000 |
| Nov 4, 2026 | 1.06 | 1.07 | 0.93 | 0.95 | 0.95 | -0.53% | 9,822,000 |
| Nov 3, 2026 | 0.96 | 0.96 | 0.90 | 0.95 | 0.95 | -0.52% | 3,280,000 |
| Nov 2, 2026 | 0.94 | 0.97 | 0.94 | 0.96 | 0.96 | 1.60% | 772,000 |
| Oct 30, 2026 | 0.96 | 0.96 | 0.89 | 0.94 | 0.94 | -1.57% | 2,964,000 |
| Oct 29, 2026 | 0.93 | 0.98 | 0.93 | 0.96 | 0.96 | 4.37% | 3,356,000 |
| Oct 28, 2026 | 0.93 | 0.93 | 0.89 | 0.92 | 0.92 | 1.67% | 1,824,000 |
| Oct 27, 2026 | 0.89 | 0.93 | 0.84 | 0.90 | 0.90 | 1.69% | 3,620,000 |
| Oct 26, 2026 | 0.82 | 0.90 | 0.82 | 0.89 | 0.89 | 8.59% | 5,540,000 |
| Oct 23, 2026 | 0.80 | 0.82 | 0.78 | 0.82 | 0.82 | 3.16% | 2,864,000 |
| 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 |