China Environmental Resources Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.640	0.640	0.640	0.640	0.640	740,000
2026-04-28	0.640	0.650	0.640	0.640	0.640	780,000
2026-04-27	0.640	0.640	0.630	0.630	0.630	1,080,000
2026-04-24	0.640	0.640	0.630	0.640	0.640	1,040,000
2026-04-23	0.640	0.640	0.620	0.640	0.640	600,000
2026-04-22	0.630	0.650	0.620	0.640	0.640	688,060
2026-04-21	0.620	0.650	0.610	0.650	0.650	3,360,000
2026-04-20	0.630	0.650	0.610	0.640	0.640	1,080,000
2026-04-17	0.640	0.650	0.630	0.650	0.650	520,000
2026-04-16	0.630	0.650	0.630	0.650	0.650	487,200
2026-04-15	0.640	0.650	0.640	0.650	0.650	400,000
2026-04-14	0.630	0.650	0.620	0.650	0.650	2,160,000
2026-04-13	0.640	0.640	0.640	0.640	0.640	620,000
2026-04-10	0.650	0.650	0.610	0.640	0.640	420,800
2026-04-09	0.630	0.640	0.620	0.630	0.630	160,000
2026-04-08	0.630	0.650	0.620	0.630	0.630	240,000
2026-04-02	0.620	0.630	0.560	0.630	0.630	1,047,200
2026-04-01	0.630	0.640	0.630	0.630	0.630	346,800
2026-03-31	0.610	0.620	0.610	0.610	0.610	781,600
2026-03-30	0.620	0.630	0.610	0.620	0.620	446,120
2026-03-27	0.610	0.630	0.610	0.630	0.630	460,000
2026-03-26	0.620	0.630	0.610	0.630	0.630	500,000
2026-03-25	0.620	0.630	0.620	0.630	0.630	300,000
2026-03-24	0.620	0.620	0.610	0.620	0.620	560,040
2026-03-23	0.610	0.630	0.610	0.630	0.630	120,000
2026-03-20	0.660	0.670	0.630	0.640	0.640	2,040,000
2026-03-19	0.640	0.660	0.630	0.660	0.660	640,240
2026-03-18	0.640	0.650	0.620	0.650	0.650	193,600
2026-03-17	0.640	0.660	0.640	0.640	0.640	140,000
2026-03-16	0.650	0.670	0.640	0.670	0.670	500,000
2026-03-13	0.640	0.650	0.630	0.650	0.650	540,000
2026-03-12	0.640	0.640	0.610	0.630	0.630	800,000
2026-03-11	0.610	0.630	0.600	0.630	0.630	1,100,000
2026-03-10	0.620	0.640	0.610	0.610	0.610	400,000
2026-03-09	0.630	0.640	0.630	0.630	0.630	140,000
2026-03-06	0.610	0.640	0.610	0.630	0.630	2,020,000
2026-03-05	0.650	0.650	0.610	0.650	0.650	1,408,800
2026-03-04	0.680	0.680	0.640	0.670	0.670	2,160,000
2026-03-03	0.670	0.710	0.660	0.680	0.680	1,640,000
2026-03-02	0.650	0.680	0.650	0.670	0.670	1,148,000
2026-02-27	0.650	0.680	0.650	0.680	0.680	180,000
2026-02-26	0.670	0.680	0.630	0.680	0.680	420,000
2026-02-25	0.670	0.710	0.640	0.710	0.710	1,740,300
2026-02-24	0.650	0.680	0.650	0.680	0.680	520,000
2026-02-23	0.640	0.660	0.640	0.660	0.660	620,000
2026-02-20	0.610	0.650	0.600	0.650	0.650	1,386,400
2026-02-16	0.610	0.610	0.610	0.610	0.610	0
2026-02-13	0.610	0.610	0.600	0.610	0.610	243,200
2026-02-12	0.560	0.600	0.560	0.590	0.590	884,000
2026-02-11	0.560	0.570	0.560	0.570	0.570	80,000
2026-02-10	0.560	0.570	0.550	0.570	0.570	280,000
2026-02-09	0.550	0.570	0.550	0.570	0.570	506,400
2026-02-06	0.540	0.560	0.540	0.550	0.550	180,400
2026-02-05	0.540	0.540	0.540	0.540	0.540	4,104,800
2026-02-04	0.520	0.530	0.520	0.530	0.530	140,000
2026-02-03	0.520	0.530	0.520	0.530	0.530	300,000
2026-02-02	0.500	0.510	0.500	0.510	0.510	780,000
2026-01-30	0.510	0.510	0.500	0.510	0.510	580,000
2026-01-29	0.500	0.510	0.500	0.510	0.510	160,000
2026-01-28	0.510	0.510	0.480	0.500	0.500	1,138,200

← NewerPage 3 of 21 · 1,233 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.