China Environmental Resources Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.480	0.495	0.455	0.490	0.490	404,000
2025-10-30	0.440	0.480	0.440	0.480	0.480	180,000
2025-10-28	0.460	0.470	0.430	0.440	0.440	320,000
2025-10-27	0.455	0.465	0.440	0.460	0.460	280,000
2025-10-24	0.480	0.480	0.455	0.470	0.470	440,000
2025-10-23	0.500	0.500	0.475	0.485	0.485	460,000
2025-10-22	0.500	0.500	0.470	0.500	0.500	660,000
2025-10-21	0.560	0.560	0.500	0.500	0.500	480,000
2025-10-20	0.500	0.540	0.500	0.530	0.530	500,200
2025-10-17	0.485	0.490	0.485	0.490	0.490	7,800,000
2025-10-16	0.495	0.495	0.480	0.485	0.485	180,000
2025-10-15	0.480	0.495	0.470	0.480	0.480	213,600
2025-10-14	0.490	0.490	0.460	0.490	0.490	140,800
2025-10-13	0.470	0.470	0.470	0.470	0.470	80,000
2025-10-10	0.490	0.490	0.490	0.490	0.490	22,580
2025-10-09	0.480	0.480	0.470	0.470	0.470	220,000
2025-10-08	0.460	0.460	0.460	0.460	0.460	80,002
2025-10-06	0.465	0.465	0.465	0.465	0.465	80,000
2025-10-03	0.475	0.475	0.470	0.470	0.470	60,000
2025-10-02	0.475	0.475	0.475	0.475	0.475	23,200
2025-09-30	0.500	0.500	0.500	0.500	0.500	680
2025-09-29	0.495	0.510	0.455	0.510	0.510	540,000
2025-09-26	0.520	0.520	0.520	0.520	0.520	8
2025-09-25	0.520	0.520	0.520	0.520	0.520	0
2025-09-24	0.520	0.520	0.520	0.520	0.520	20,000
2025-09-23	0.495	0.500	0.495	0.500	0.500	120,000
2025-09-22	0.485	0.500	0.485	0.500	0.500	420,000
2025-09-19	0.500	0.500	0.500	0.500	0.500	40,000
2025-09-18	0.500	0.500	0.500	0.500	0.500	77,600
2025-09-17	0.510	0.510	0.510	0.510	0.510	120,000
2025-09-16	0.510	0.510	0.510	0.510	0.510	80,000
2025-09-15	0.530	0.530	0.530	0.530	0.530	62,580
2025-09-12	0.510	0.530	0.510	0.530	0.530	340,246
2025-09-11	0.510	0.530	0.500	0.510	0.510	471,100
2025-09-10	0.500	0.540	0.490	0.530	0.530	840,000
2025-09-09	0.500	0.520	0.500	0.520	0.520	280,000
2025-09-08	0.500	0.520	0.490	0.520	0.520	617,600
2025-09-05	0.520	0.530	0.500	0.520	0.520	500,000
2025-09-04	0.510	0.520	0.500	0.520	0.520	160,000
2025-09-03	0.540	0.540	0.530	0.530	0.530	40,240
2025-09-02	0.520	0.540	0.520	0.530	0.530	220,000
2025-09-01	0.500	0.530	0.490	0.520	0.520	504,800
2025-08-29	0.510	0.510	0.500	0.500	0.500	140,000
2025-08-28	0.500	0.510	0.500	0.510	0.510	80,000
2025-08-27	0.530	0.530	0.520	0.520	0.520	142,038
2025-08-26	0.530	0.540	0.520	0.540	0.540	120,000
2025-08-25	0.530	0.580	0.530	0.540	0.540	520,000
2025-08-22	0.530	0.530	0.520	0.520	0.520	77,600
2025-08-21	0.540	0.550	0.540	0.550	0.550	157,797
2025-08-20	0.560	0.560	0.550	0.550	0.550	60,000
2025-08-19	0.550	0.560	0.550	0.560	0.560	108,800
2025-08-18	0.530	0.560	0.530	0.550	0.550	1,860,000
2025-08-15	0.530	0.550	0.530	0.530	0.530	1,620,000
2025-08-14	0.580	0.580	0.540	0.540	0.540	3,360,000
2025-08-13	0.640	0.640	0.600	0.600	0.600	1,440,000
2025-08-12	0.640	0.650	0.640	0.640	0.640	1,360,000
2025-08-11	0.640	0.660	0.630	0.640	0.640	1,900,000
2025-08-08	0.620	0.640	0.620	0.640	0.640	2,214,400
2025-08-07	0.610	0.610	0.600	0.610	0.610	1,300,000
2025-08-06	0.580	0.610	0.580	0.600	0.600	920,000

← NewerPage 5 of 21 · 1,229 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.