China Environmental Resources Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	0.410	0.410	0.410	0.410	0.410	4,520
2026-10-21	0.410	0.410	0.410	0.410	0.410	4,520
2026-10-20	0.410	0.410	0.410	0.410	0.410	4,520
2026-10-16	0.410	0.410	0.410	0.410	0.410	0
2026-10-15	0.410	0.410	0.410	0.410	0.410	0
2026-10-14	0.410	0.410	0.410	0.410	0.410	0
2026-10-13	0.410	0.410	0.410	0.410	0.410	0
2026-10-12	0.410	0.410	0.410	0.410	0.410	0
2026-10-09	0.410	0.410	0.380	0.410	0.410	2,520
2026-10-08	0.410	0.410	0.410	0.410	0.410	40
2026-10-07	0.410	0.410	0.410	0.410	0.410	40
2026-10-06	0.410	0.440	0.355	0.410	0.410	40
2026-10-05	0.410	0.435	0.370	0.410	0.410	402
2026-10-02	0.410	0.410	0.410	0.410	0.410	0
2026-09-30	0.410	0.410	0.410	0.410	0.410	0
2026-09-29	0.410	0.410	0.410	0.410	0.410	64,800
2026-09-28	0.410	0.410	0.410	0.410	0.410	0
2026-09-25	0.410	0.410	0.410	0.410	0.410	0
2026-09-24	0.410	0.410	0.410	0.410	0.410	22,600
2026-09-23	0.430	0.430	0.400	0.415	0.415	580,000
2026-09-22	0.480	0.490	0.455	0.460	0.460	200,000
2026-09-21	0.480	0.480	0.480	0.480	0.480	40,000
2026-09-18	0.495	0.500	0.480	0.480	0.480	290,154
2026-09-17	0.480	0.500	0.480	0.500	0.500	178,000
2026-09-16	0.500	0.500	0.500	0.500	0.500	0
2026-09-15	0.500	0.500	0.500	0.500	0.500	120,000
2026-09-14	0.540	0.540	0.500	0.500	0.500	500,000
2026-09-11	0.520	0.540	0.515	0.540	0.540	120,000
2026-09-10	0.550	0.550	0.550	0.550	0.550	20,000
2026-09-09	0.550	0.550	0.550	0.550	0.550	0
2026-09-08	0.550	0.550	0.500	0.550	0.550	340,000
2026-09-07	0.550	0.550	0.550	0.550	0.550	240,000
2026-09-04	0.555	0.565	0.555	0.565	0.565	204,036
2026-09-03	0.565	0.565	0.565	0.565	0.565	0
2026-09-02	0.565	0.565	0.565	0.565	0.565	0
2026-09-01	0.570	0.570	0.550	0.565	0.565	521,000
2026-08-31	0.570	0.570	0.570	0.570	0.570	20,000
2026-08-28	0.580	0.580	0.580	0.580	0.580	80,000
2026-08-27	0.585	0.585	0.580	0.580	0.580	1,220,000
2026-08-26	0.585	0.585	0.585	0.585	0.585	20,000
2026-08-25	0.580	0.595	0.580	0.595	0.595	400,000
2026-08-24	0.595	0.595	0.590	0.590	0.590	174,400
2026-08-21	0.595	0.595	0.590	0.595	0.595	564,600
2026-08-20	0.595	0.595	0.590	0.590	0.590	80,000
2026-08-19	0.595	0.595	0.595	0.595	0.595	60,400
2026-08-18	0.595	0.600	0.595	0.600	0.600	620,000
2026-08-17	0.590	0.595	0.590	0.595	0.595	140,000
2026-08-14	0.600	0.600	0.600	0.600	0.600	0
2026-08-13	0.590	0.600	0.590	0.600	0.600	300,000
2026-08-12	0.600	0.600	0.590	0.600	0.600	4,075
2026-08-11	0.600	0.600	0.600	0.600	0.600	0
2026-08-10	0.590	0.600	0.590	0.600	0.600	467,740
2026-08-07	0.590	0.600	0.590	0.600	0.600	180,000
2026-08-06	0.600	0.600	0.600	0.600	0.600	0
2026-08-05	0.600	0.600	0.600	0.600	0.600	0
2026-08-04	0.580	0.600	0.580	0.600	0.600	180,000
2026-08-03	0.600	0.600	0.600	0.600	0.600	0
2026-07-31	0.600	0.600	0.600	0.600	0.600	0
2026-07-30	0.590	0.600	0.590	0.600	0.600	80,000
2026-07-29	0.600	0.600	0.590	0.590	0.590	1,040,000

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.