China Environmental Resources Group Limited - 1130.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.61	0.65	0.65	0.65	0.6	1.41M
February 16, 2026	0.61	0.61	0.61	0.61	0.61	0
February 13, 2026	0.61	0.61	0.61	0.61	0.6	263,200
February 12, 2026	0.56	0.59	0.59	0.6	0.56	904,000
February 11, 2026	0.56	0.57	0.57	0.57	0.56	100,000
February 10, 2026	0.56	0.57	0.57	0.57	0.55	280,000
February 09, 2026	0.55	0.57	0.57	0.57	0.55	506,400
February 06, 2026	0.54	0.55	0.55	0.56	0.54	180,400
February 05, 2026	0.54	0.54	0.54	0.54	0.54	4.1M
February 04, 2026	0.52	0.53	0.53	0.53	0.52	140,000
February 03, 2026	0.52	0.53	0.53	0.53	0.52	440,000
February 02, 2026	0.5	0.51	0.51	0.51	0.5	780,000
January 30, 2026	0.51	0.51	0.51	0.51	0.5	580,000
January 29, 2026	0.5	0.51	0.51	0.51	0.5	160,000
January 28, 2026	0.51	0.5	0.5	0.51	0.48	1.14M
January 27, 2026	0.49	0.53	0.53	0.53	0.49	9.74M
January 26, 2026	0.51	0.51	0.51	0.51	0.5	3.68M
January 23, 2026	0.51	0.52	0.52	0.52	0.51	360,000
January 22, 2026	0.52	0.51	0.51	0.52	0.51	121,600
January 21, 2026	0.51	0.52	0.52	0.52	0.51	160,000
January 20, 2026	0.52	0.51	0.51	0.52	0.51	120,000
January 19, 2026	0.51	0.51	0.51	0.52	0.51	620,000
January 16, 2026	0.5	0.5	0.5	0.5	0.5	1.02M
January 15, 2026	0.5	0.5	0.5	0.5	0.5	280,000
January 14, 2026	0.5	0.48	0.48	0.5	0.48	686,880
January 13, 2026	0.5	0.5	0.5	0.5	0.5	160,000
January 12, 2026	0.5	0.51	0.51	0.51	0.49	180,000
January 09, 2026	0.51	0.5	0.5	0.51	0.5	280,000
January 08, 2026	0.5	0.51	0.51	0.51	0.49	300,000
January 07, 2026	0.5	0.5	0.5	0.5	0.49	880,000
January 06, 2026	0.53	0.5	0.5	0.55	0.5	440,000
January 05, 2026	0.54	0.54	0.54	0.54	0.54	300,000
January 02, 2026	0.55	0.55	0.55	0.55	0.54	120,004
December 31, 2025	0.55	0.55	0.55	0.55	0.55	0
December 30, 2025	0.55	0.55	0.55	0.55	0.55	220,000
December 29, 2025	0.57	0.55	0.55	0.58	0.55	380,000
December 24, 2025	0.58	0.58	0.58	0.58	0.58	2,716
December 23, 2025	0.6	0.58	0.58	0.6	0.58	160,400
December 22, 2025	0.59	0.59	0.59	0.6	0.59	568,000
December 19, 2025	0.64	0.63	0.63	0.64	0.63	140,000
December 18, 2025	0.64	0.64	0.64	0.64	0.64	0
December 17, 2025	0.64	0.64	0.64	0.64	0.63	100,000
December 16, 2025	0.65	0.65	0.65	0.65	0.65	60,000
December 15, 2025	0.62	0.65	0.65	0.66	0.62	240,000
December 12, 2025	0.64	0.64	0.64	0.64	0.64	40,000
December 11, 2025	0.61	0.64	0.64	0.64	0.61	320,000
December 10, 2025	0.64	0.62	0.62	0.68	0.62	1.82M
December 09, 2025	0.65	0.64	0.64	0.66	0.63	800,000
December 08, 2025	0.6	0.63	0.63	0.68	0.6	757,200
December 05, 2025	0.6	0.6	0.6	0.61	0.58	640,000
December 04, 2025	0.54	0.58	0.58	0.58	0.54	300,000
December 03, 2025	0.53	0.51	0.51	0.53	0.51	100,000
December 02, 2025	0.53	0.53	0.53	0.53	0.53	20,000
December 01, 2025	0.54	0.54	0.54	0.54	0.54	0
November 28, 2025	0.54	0.54	0.54	0.54	0.54	20,000
November 27, 2025	0.54	0.57	0.57	0.57	0.54	20,600
November 26, 2025	0.57	0.57	0.57	0.57	0.57	40,000
November 25, 2025	0.58	0.58	0.58	0.58	0.58	20,000
November 24, 2025	0.57	0.57	0.57	0.57	0.57	2
November 21, 2025	0.57	0.57	0.57	0.57	0.57	60,000

China Environmental Resources Group Limited (1130.HK) HKSE