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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.53	0.55	0.55	0.56	0.53	1.86M
August 15, 2025	0.53	0.53	0.53	0.55	0.53	1.64M
August 14, 2025	0.58	0.54	0.54	0.58	0.54	3.36M
August 13, 2025	0.64	0.6	0.6	0.64	0.6	1.44M
August 12, 2025	0.64	0.64	0.64	0.65	0.64	1.36M
August 11, 2025	0.64	0.64	0.64	0.66	0.63	1.9M
August 08, 2025	0.62	0.64	0.64	0.64	0.62	2.21M
August 07, 2025	0.61	0.61	0.61	0.61	0.6	1.3M
August 06, 2025	0.58	0.6	0.6	0.61	0.58	920,000
August 05, 2025	0.58	0.57	0.57	0.58	0.57	620,400
August 04, 2025	0.57	0.57	0.57	0.57	0.57	300,000
August 01, 2025	0.56	0.56	0.56	0.56	0.56	540,000
July 31, 2025	0.56	0.56	0.56	0.56	0.56	720,000
July 30, 2025	0.57	0.56	0.56	0.57	0.56	60,000
July 29, 2025	0.57	0.57	0.57	0.58	0.57	80,000
July 28, 2025	0.58	0.57	0.57	0.58	0.56	620,000
July 25, 2025	0.6	0.58	0.58	0.6	0.57	2.56M
July 24, 2025	0.57	0.59	0.59	0.6	0.57	660,000
July 23, 2025	0.59	0.57	0.57	0.59	0.57	1.74M
July 22, 2025	0.61	0.61	0.61	0.61	0.59	272,800
July 21, 2025	0.62	0.6	0.6	0.62	0.6	1.36M
July 18, 2025	0.62	0.62	0.62	0.62	0.6	1M
July 17, 2025	0.62	0.61	0.61	0.64	0.61	1.72M
July 16, 2025	0.6	0.61	0.61	0.61	0.6	280,000
July 15, 2025	0.59	0.59	0.59	0.59	0.59	220,000
July 14, 2025	0.59	0.57	0.57	0.59	0.56	760,000
July 11, 2025	0.57	0.57	0.57	0.57	0.57	200,400
July 10, 2025	0.54	0.57	0.57	0.57	0.54	40,000
July 09, 2025	0.54	0.54	0.54	0.54	0.54	501,120
July 08, 2025	0.56	0.56	0.56	0.56	0.55	622,400
July 07, 2025	0.58	0.56	0.56	0.58	0.55	1.12M
July 04, 2025	0.59	0.58	0.58	0.59	0.55	1.08M
July 03, 2025	0.6	0.6	0.6	0.6	0.6	140,000
July 02, 2025	0.6	0.61	0.61	0.61	0.59	80,000
June 30, 2025	0.6	0.59	0.59	0.6	0.59	260,000
June 27, 2025	0.59	0.59	0.59	0.59	0.57	560,000
June 26, 2025	0.58	0.57	0.57	0.58	0.55	990,000
June 25, 2025	0.59	0.6	0.6	0.6	0.59	184,000
June 24, 2025	0.6	0.61	0.61	0.61	0.6	360,000
June 23, 2025	0.62	0.6	0.6	0.62	0.6	880,000
June 20, 2025	0.63	0.63	0.63	0.63	0.63	20,000
June 19, 2025	0.63	0.63	0.63	0.64	0.61	120,200
June 18, 2025	0.64	0.63	0.63	0.64	0.63	500,000
June 17, 2025	0.67	0.66	0.66	0.68	0.66	280,000
June 16, 2025	0.62	0.66	0.66	0.68	0.61	1.19M
June 13, 2025	0.64	0.62	0.62	0.64	0.62	2.34M
June 12, 2025	0.62	0.62	0.62	0.62	0.62	160,000
June 11, 2025	0.6	0.6	0.6	0.61	0.59	180,760
June 10, 2025	0.6	0.6	0.6	0.61	0.58	856,000
June 09, 2025	0.61	0.6	0.6	0.61	0.59	628,000
June 06, 2025	0.64	0.63	0.63	0.64	0.62	120,344
June 05, 2025	0.6	0.64	0.64	0.64	0.6	697,600
June 04, 2025	0.66	0.61	0.61	0.66	0.55	6.19M
June 03, 2025	0.62	0.68	0.68	0.68	0.6	1.04M
June 02, 2025	0.66	0.6	0.6	0.66	0.6	420,000
May 30, 2025	0.65	0.66	0.66	0.66	0.62	552,000
May 29, 2025	0.66	0.64	0.64	0.66	0.64	320,000
May 28, 2025	0.65	0.64	0.64	0.67	0.64	1.24M
May 27, 2025	0.69	0.67	0.67	0.69	0.66	1.05M
May 26, 2025	0.7	0.69	0.69	0.7	0.67	540,040

China Environmental Resources Group Limited (1130.HK) HKSE