China Environmental Resources Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.630	0.670	0.630	0.670	0.670	421,600
2025-05-09	0.670	0.670	0.510	0.630	0.630	2,840,000
2025-05-08	0.680	0.690	0.650	0.690	0.690	2,064,000
2025-05-07	0.700	0.720	0.670	0.710	0.710	3,020,000
2025-05-06	0.740	0.760	0.710	0.730	0.730	724,800
2025-05-02	0.790	0.800	0.740	0.740	0.740	1,020,000
2025-04-30	0.790	0.790	0.770	0.790	0.790	224,000
2025-04-29	0.790	0.800	0.770	0.770	0.770	1,826,200
2025-04-28	0.800	0.830	0.740	0.780	0.780	1,792,560
2025-04-25	0.780	0.800	0.760	0.770	0.770	866,800
2025-04-24	0.740	0.790	0.740	0.750	0.750	1,553,600
2025-04-23	0.730	0.760	0.720	0.740	0.740	3,202,460
2025-04-22	0.710	0.750	0.690	0.720	0.720	3,386,400
2025-04-17	0.680	0.700	0.680	0.700	0.700	2,058,400
2025-04-16	0.680	0.700	0.680	0.680	0.680	360,000
2025-04-15	0.680	0.700	0.660	0.700	0.700	1,326,940
2025-04-14	0.710	0.710	0.680	0.680	0.680	489,600
2025-04-11	0.690	0.710	0.680	0.710	0.710	668,000
2025-04-10	0.680	0.700	0.680	0.690	0.690	842,502
2025-04-09	0.700	0.710	0.690	0.710	0.710	892,000
2025-04-08	0.690	0.700	0.680	0.700	0.700	466,546
2025-04-07	0.680	0.710	0.660	0.700	0.700	740,200
2025-04-03	0.690	0.720	0.660	0.720	0.720	440,160
2025-04-02	0.700	0.730	0.670	0.690	0.690	264,000
2025-04-01	0.680	0.690	0.630	0.670	0.670	680,000
2025-03-31	0.700	0.720	0.670	0.670	0.670	180,000
2025-03-28	0.650	0.760	0.650	0.680	0.680	3,560,400
2025-03-27	0.700	0.710	0.660	0.670	0.670	2,544,000
2025-03-26	0.620	0.710	0.610	0.700	0.700	1,900,000
2025-03-25	0.630	0.630	0.620	0.630	0.630	542,400
2025-03-24	0.660	0.660	0.630	0.650	0.650	640,080
2025-03-21	0.660	0.660	0.660	0.660	0.660	280,060
2025-03-20	0.680	0.680	0.650	0.660	0.660	980,000
2025-03-19	0.680	0.700	0.680	0.700	0.700	220,000
2025-03-18	0.660	0.730	0.660	0.680	0.680	460,860
2025-03-17	0.650	0.660	0.630	0.650	0.650	433,720
2025-03-14	0.680	0.690	0.630	0.670	0.670	606,400
2025-03-13	0.660	0.700	0.650	0.680	0.680	311,540
2025-03-12	0.700	0.700	0.650	0.680	0.680	2,579,200
2025-03-11	0.630	0.790	0.630	0.720	0.720	5,999,760
2025-03-10	0.600	0.630	0.570	0.620	0.620	2,184,000
2025-03-07	0.580	0.610	0.560	0.600	0.600	2,682,160
2025-03-06	0.560	0.590	0.530	0.570	0.570	2,435,200
2025-03-05	0.560	0.560	0.530	0.560	0.560	473,200
2025-03-04	0.570	0.580	0.530	0.530	0.530	560,184
2025-03-03	0.550	0.560	0.530	0.530	0.530	1,320,000
2025-02-28	0.570	0.570	0.510	0.520	0.520	1,280,000
2025-02-27	0.590	0.590	0.540	0.570	0.570	1,361,688
2025-02-26	0.600	0.600	0.570	0.580	0.580	2,316,800
2025-02-25	0.630	0.630	0.590	0.600	0.600	4,022,400
2025-02-24	0.600	0.690	0.580	0.600	0.600	6,014,400
2025-02-21	0.600	0.770	0.450	0.590	0.590	5,116,096
2025-02-20	0.530	0.630	0.530	0.600	0.600	5,690,900
2025-02-19	0.355	0.500	0.320	0.495	0.495	5,167,660
2025-02-18	0.305	0.315	0.305	0.315	0.315	260,000
2025-02-17	0.300	0.330	0.300	0.310	0.310	572,000
2025-02-14	0.280	0.300	0.255	0.300	0.300	594,400
2025-02-13	0.260	0.260	0.245	0.260	0.260	179,200
2025-02-12	0.243	0.243	0.243	0.243	0.243	0
2025-02-11	0.245	0.245	0.245	0.245	0.245	0

← NewerPage 7 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.