China Environmental Resources Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.580	0.580	0.570	0.570	0.570	620,400
2025-08-04	0.570	0.570	0.570	0.570	0.570	300,000
2025-08-01	0.560	0.560	0.560	0.560	0.560	540,000
2025-07-31	0.560	0.560	0.560	0.560	0.560	720,000
2025-07-30	0.570	0.570	0.560	0.560	0.560	60,000
2025-07-29	0.570	0.570	0.570	0.570	0.570	80,000
2025-07-28	0.580	0.580	0.560	0.570	0.570	600,000
2025-07-25	0.600	0.600	0.570	0.580	0.580	2,560,000
2025-07-24	0.570	0.600	0.570	0.590	0.590	660,000
2025-07-23	0.590	0.590	0.570	0.570	0.570	1,716,000
2025-07-22	0.610	0.610	0.590	0.610	0.610	272,800
2025-07-21	0.620	0.620	0.600	0.600	0.600	1,360,000
2025-07-18	0.620	0.620	0.600	0.620	0.620	1,000,000
2025-07-17	0.620	0.640	0.610	0.610	0.610	1,720,000
2025-07-16	0.600	0.610	0.600	0.610	0.610	260,000
2025-07-15	0.590	0.590	0.590	0.590	0.590	220,000
2025-07-14	0.590	0.590	0.560	0.570	0.570	760,000
2025-07-11	0.570	0.570	0.570	0.570	0.570	200,400
2025-07-10	0.540	0.570	0.540	0.570	0.570	40,000
2025-07-09	0.540	0.540	0.540	0.540	0.540	501,120
2025-07-08	0.560	0.560	0.550	0.560	0.560	622,400
2025-07-07	0.580	0.580	0.550	0.560	0.560	1,124,000
2025-07-04	0.590	0.590	0.550	0.580	0.580	1,083,400
2025-07-03	0.600	0.600	0.600	0.600	0.600	140,000
2025-07-02	0.600	0.610	0.590	0.610	0.610	80,000
2025-06-30	0.600	0.600	0.590	0.590	0.590	260,000
2025-06-27	0.590	0.590	0.570	0.590	0.590	520,000
2025-06-26	0.580	0.580	0.550	0.570	0.570	990,000
2025-06-25	0.590	0.600	0.590	0.600	0.600	184,000
2025-06-24	0.600	0.610	0.600	0.610	0.610	360,000
2025-06-23	0.620	0.620	0.600	0.600	0.600	880,000
2025-06-20	0.630	0.630	0.630	0.630	0.630	20,000
2025-06-19	0.630	0.640	0.610	0.630	0.630	120,200
2025-06-18	0.630	0.630	0.630	0.630	0.630	500,000
2025-06-17	0.660	0.680	0.660	0.660	0.660	280,000
2025-06-16	0.620	0.680	0.610	0.660	0.660	1,167,600
2025-06-13	0.640	0.640	0.620	0.620	0.620	2,344,000
2025-06-12	0.620	0.620	0.620	0.620	0.620	160,000
2025-06-11	0.600	0.610	0.590	0.600	0.600	180,760
2025-06-10	0.600	0.610	0.580	0.600	0.600	836,000
2025-06-09	0.610	0.610	0.590	0.600	0.600	608,000
2025-06-06	0.640	0.640	0.620	0.630	0.630	120,344
2025-06-05	0.600	0.640	0.600	0.640	0.640	677,600
2025-06-04	0.660	0.660	0.550	0.610	0.610	6,173,800
2025-06-03	0.620	0.680	0.600	0.680	0.680	1,040,800
2025-06-02	0.660	0.660	0.600	0.600	0.600	420,000
2025-05-30	0.650	0.660	0.620	0.660	0.660	532,000
2025-05-29	0.660	0.660	0.640	0.640	0.640	300,000
2025-05-28	0.650	0.670	0.640	0.640	0.640	1,240,000
2025-05-27	0.690	0.690	0.660	0.670	0.670	975,600
2025-05-26	0.700	0.700	0.670	0.690	0.690	520,040
2025-05-23	0.670	0.690	0.670	0.690	0.690	680,000
2025-05-22	0.680	0.710	0.650	0.680	0.680	638,600
2025-05-21	0.700	0.730	0.650	0.690	0.690	700,000
2025-05-20	0.760	0.760	0.680	0.700	0.700	1,141,602
2025-05-19	0.740	0.740	0.740	0.740	0.740	981,600
2025-05-16	0.690	0.740	0.690	0.720	0.720	262,644
2025-05-15	0.720	0.720	0.690	0.700	0.700	340,000
2025-05-14	0.690	0.750	0.690	0.740	0.740	1,820,000
2025-05-13	0.690	0.690	0.690	0.690	0.690	0

← NewerPage 6 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.