China Environmental Resources Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.510	0.510	0.480	0.500	0.500	1,138,200
2026-01-27	0.485	0.530	0.485	0.530	0.530	9,739,200
2026-01-26	0.510	0.510	0.500	0.510	0.510	3,680,000
2026-01-23	0.510	0.520	0.510	0.520	0.520	360,000
2026-01-22	0.520	0.520	0.510	0.510	0.510	121,600
2026-01-21	0.510	0.520	0.510	0.520	0.520	160,000
2026-01-20	0.520	0.520	0.510	0.510	0.510	120,000
2026-01-19	0.510	0.520	0.510	0.510	0.510	620,000
2026-01-16	0.500	0.500	0.500	0.500	0.500	1,023,600
2026-01-15	0.495	0.500	0.495	0.500	0.500	260,000
2026-01-14	0.495	0.495	0.480	0.485	0.485	686,880
2026-01-13	0.500	0.500	0.495	0.495	0.495	160,000
2026-01-12	0.495	0.510	0.490	0.510	0.510	180,000
2026-01-09	0.510	0.510	0.495	0.495	0.495	280,000
2026-01-08	0.495	0.510	0.490	0.510	0.510	300,000
2026-01-07	0.500	0.500	0.490	0.495	0.495	880,000
2026-01-06	0.530	0.550	0.500	0.500	0.500	440,000
2026-01-05	0.540	0.540	0.540	0.540	0.540	300,000
2026-01-02	0.550	0.550	0.540	0.550	0.550	120,004
2025-12-31	0.550	0.550	0.550	0.550	0.550	220,000
2025-12-30	0.550	0.550	0.550	0.550	0.550	220,000
2025-12-29	0.570	0.580	0.550	0.550	0.550	380,000
2025-12-24	0.580	0.600	0.560	0.580	0.580	2,716
2025-12-23	0.600	0.600	0.580	0.580	0.580	140,400
2025-12-22	0.590	0.600	0.590	0.590	0.590	568,000
2025-12-19	0.640	0.640	0.630	0.630	0.630	120,000
2025-12-18	0.640	0.640	0.640	0.640	0.640	0
2025-12-17	0.640	0.640	0.630	0.640	0.640	100,000
2025-12-16	0.650	0.650	0.650	0.650	0.650	60,000
2025-12-15	0.620	0.660	0.620	0.650	0.650	240,000
2025-12-12	0.640	0.640	0.640	0.640	0.640	40,000
2025-12-11	0.610	0.640	0.610	0.640	0.640	300,000
2025-12-10	0.640	0.680	0.620	0.620	0.620	1,820,000
2025-12-09	0.650	0.660	0.630	0.640	0.640	800,000
2025-12-08	0.600	0.680	0.600	0.630	0.630	757,200
2025-12-05	0.600	0.610	0.580	0.600	0.600	640,000
2025-12-04	0.540	0.580	0.540	0.580	0.580	320,000
2025-12-03	0.530	0.530	0.510	0.510	0.510	100,000
2025-12-02	0.530	0.530	0.530	0.530	0.530	20,000
2025-12-01	0.540	0.540	0.540	0.540	0.540	0
2025-11-28	0.540	0.540	0.540	0.540	0.540	20,000
2025-11-27	0.540	0.570	0.540	0.570	0.570	20,600
2025-11-26	0.570	0.570	0.570	0.570	0.570	0
2025-11-25	0.580	0.580	0.580	0.580	0.580	40,000
2025-11-24	0.570	0.580	0.570	0.570	0.570	2
2025-11-21	0.570	0.570	0.570	0.570	0.570	40,000
2025-11-20	0.580	0.580	0.580	0.580	0.580	47,320
2025-11-19	0.580	0.580	0.580	0.580	0.580	0
2025-11-18	0.580	0.580	0.580	0.580	0.580	60,000
2025-11-17	0.620	0.620	0.580	0.580	0.580	120,000
2025-11-14	0.580	0.600	0.580	0.580	0.580	363,200
2025-11-13	0.550	0.580	0.530	0.580	0.580	243,200
2025-11-12	0.540	0.600	0.540	0.560	0.560	1,481,600
2025-11-11	0.520	0.530	0.510	0.530	0.530	270,080
2025-11-10	0.500	0.510	0.500	0.510	0.510	40,000
2025-11-07	0.485	0.500	0.485	0.485	0.485	80,080
2025-11-06	0.550	0.550	0.500	0.500	0.500	400,000
2025-11-05	0.520	0.660	0.520	0.550	0.550	4,884,300
2025-11-04	0.480	0.480	0.480	0.480	0.480	48,000
2025-11-03	0.475	0.485	0.465	0.480	0.480	384,000

← NewerPage 4 of 21 · 1,230 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.