China Environmental Resources Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.600	0.600	0.590	0.590	0.590	1,040,000
2026-07-28	0.600	0.600	0.600	0.600	0.600	900,000
2026-07-27	0.600	0.610	0.600	0.600	0.600	300,000
2026-07-24	0.600	0.610	0.600	0.600	0.600	141,600
2026-07-23	0.600	0.620	0.600	0.620	0.620	200,000
2026-07-22	0.610	0.610	0.610	0.610	0.610	0
2026-07-21	0.610	0.610	0.590	0.610	0.610	396,000
2026-07-20	0.610	0.620	0.610	0.620	0.620	240,000
2026-07-17	0.610	0.620	0.610	0.620	0.620	460,000
2026-07-16	0.610	0.620	0.610	0.620	0.620	280,000
2026-07-15	0.610	0.620	0.610	0.620	0.620	200,000
2026-07-14	0.610	0.610	0.610	0.610	0.610	180,000
2026-07-13	0.630	0.630	0.610	0.630	0.630	40
2026-07-10	0.610	0.630	0.610	0.630	0.630	280,060
2026-07-09	0.620	0.630	0.610	0.630	0.630	260,000
2026-07-08	0.620	0.630	0.620	0.630	0.630	340,000
2026-07-07	0.630	0.630	0.630	0.630	0.630	60,000
2026-07-06	0.630	0.630	0.610	0.620	0.620	3,820,000
2026-07-03	0.610	0.630	0.610	0.630	0.630	200,000
2026-07-02	0.610	0.630	0.610	0.630	0.630	84,000
2026-06-30	0.620	0.630	0.610	0.630	0.630	200,000
2026-06-29	0.620	0.630	0.620	0.630	0.630	100,000
2026-06-26	0.620	0.620	0.610	0.610	0.610	300,000
2026-06-25	0.620	0.630	0.610	0.630	0.630	167,200
2026-06-24	0.630	0.640	0.610	0.630	0.630	389,600
2026-06-23	0.610	0.630	0.610	0.630	0.630	1,100,000
2026-06-22	0.630	0.630	0.630	0.630	0.630	120,000
2026-06-18	0.600	0.630	0.600	0.630	0.630	180,000
2026-06-17	0.610	0.630	0.610	0.630	0.630	60,000
2026-06-16	0.630	0.640	0.620	0.630	0.630	181,722
2026-06-15	0.610	0.610	0.610	0.610	0.610	60,000
2026-06-12	0.570	0.610	0.570	0.610	0.610	320,000
2026-06-11	0.580	0.580	0.570	0.570	0.570	120,000
2026-06-10	0.600	0.610	0.590	0.590	0.590	1,960,000
2026-06-09	0.580	0.600	0.570	0.600	0.600	780,000
2026-06-08	0.590	0.590	0.580	0.580	0.580	206,680
2026-06-05	0.580	0.610	0.570	0.610	0.610	1,120,000
2026-06-04	0.580	0.610	0.570	0.610	0.610	6,200,000
2026-06-03	0.600	0.600	0.570	0.600	0.600	820,000
2026-06-02	0.620	0.620	0.610	0.610	0.610	120,000
2026-06-01	0.630	0.640	0.620	0.640	0.640	264,000
2026-05-29	0.630	0.640	0.630	0.640	0.640	222,280
2026-05-28	0.630	0.640	0.630	0.640	0.640	240,000
2026-05-27	0.630	0.640	0.630	0.640	0.640	60,000
2026-05-26	0.630	0.640	0.630	0.630	0.630	160,000
2026-05-22	0.640	0.640	0.630	0.640	0.640	1,280,000
2026-05-21	0.640	0.640	0.640	0.640	0.640	460,000
2026-05-20	0.640	0.650	0.640	0.640	0.640	1,042,400
2026-05-19	0.640	0.650	0.630	0.640	0.640	1,240,000
2026-05-18	0.640	0.640	0.630	0.640	0.640	1,300,000
2026-05-15	0.640	0.640	0.630	0.640	0.640	840,000
2026-05-14	0.640	0.640	0.640	0.640	0.640	500,000
2026-05-13	0.640	0.640	0.630	0.630	0.630	807,200
2026-05-12	0.630	0.640	0.630	0.640	0.640	780,000
2026-05-11	0.640	0.640	0.630	0.640	0.640	706,450
2026-05-08	0.640	0.640	0.610	0.640	0.640	528,000
2026-05-07	0.640	0.640	0.630	0.640	0.640	460,000
2026-05-06	0.640	0.640	0.640	0.640	0.640	640,000
2026-05-05	0.640	0.640	0.630	0.640	0.640	600,000
2026-05-04	0.640	0.640	0.640	0.640	0.640	564,800

← NewerPage 2 of 3 · 126 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.