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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.49	0.49	0.49	0.5	0.49	80,080
November 06, 2025	0.55	0.5	0.5	0.55	0.5	420,000
November 05, 2025	0.52	0.55	0.55	0.66	0.52	4.9M
November 04, 2025	0.48	0.48	0.48	0.48	0.47	48,000
November 03, 2025	0.48	0.48	0.48	0.49	0.47	384,000
October 31, 2025	0.48	0.49	0.49	0.5	0.46	424,000
October 30, 2025	0.44	0.48	0.48	0.48	0.44	220,000
October 28, 2025	0.46	0.44	0.44	0.47	0.43	320,000
October 27, 2025	0.46	0.46	0.46	0.47	0.44	280,000
October 24, 2025	0.48	0.47	0.47	0.48	0.46	460,000
October 23, 2025	0.5	0.49	0.49	0.5	0.48	460,000
October 22, 2025	0.5	0.5	0.5	0.5	0.47	660,000
October 21, 2025	0.56	0.5	0.5	0.56	0.5	480,000
October 20, 2025	0.5	0.53	0.53	0.54	0.5	500,200
October 17, 2025	0.49	0.49	0.49	0.49	0.49	7.82M
October 16, 2025	0.5	0.49	0.49	0.5	0.48	180,000
October 15, 2025	0.48	0.48	0.48	0.5	0.47	213,600
October 14, 2025	0.49	0.49	0.49	0.49	0.46	140,800
October 13, 2025	0.47	0.47	0.47	0.47	0.47	80,000
October 10, 2025	0.49	0.49	0.49	0.49	0.49	22,580
October 09, 2025	0.48	0.47	0.47	0.48	0.47	220,000
October 08, 2025	0.47	0.46	0.46	0.47	0.46	80,002
October 06, 2025	0.47	0.47	0.47	0.47	0.47	80,000
October 03, 2025	0.48	0.47	0.47	0.48	0.47	60,000
October 02, 2025	0.48	0.48	0.48	0.48	0.48	23,200
September 29, 2025	0.5	0.51	0.51	0.51	0.46	540,000
September 26, 2025	0.52	0.52	0.52	0.52	0.52	0
September 25, 2025	0.52	0.52	0.52	0.52	0.52	0
September 24, 2025	0.52	0.52	0.52	0.52	0.52	20,000
September 23, 2025	0.5	0.5	0.5	0.5	0.5	120,000
September 22, 2025	0.49	0.5	0.5	0.5	0.49	420,000
September 19, 2025	0.5	0.5	0.5	0.5	0.5	40,000
September 18, 2025	0.5	0.5	0.5	0.5	0.5	77,600
September 17, 2025	0.51	0.51	0.51	0.51	0.51	120,000
September 16, 2025	0.51	0.51	0.51	0.51	0.51	80,000
September 15, 2025	0.53	0.53	0.53	0.53	0.53	100,000
September 12, 2025	0.51	0.53	0.53	0.53	0.51	340,246
September 11, 2025	0.51	0.51	0.51	0.53	0.5	491,100
September 10, 2025	0.5	0.53	0.53	0.54	0.49	840,000
September 09, 2025	0.5	0.52	0.52	0.52	0.5	280,000
September 08, 2025	0.5	0.52	0.52	0.52	0.49	617,600
September 05, 2025	0.52	0.52	0.52	0.53	0.5	540,000
September 04, 2025	0.51	0.52	0.52	0.52	0.5	180,000
September 03, 2025	0.54	0.53	0.53	0.54	0.53	40,240
September 02, 2025	0.52	0.53	0.53	0.54	0.52	240,000
September 01, 2025	0.5	0.52	0.52	0.53	0.49	504,800
August 29, 2025	0.51	0.5	0.5	0.51	0.5	140,000
August 28, 2025	0.5	0.51	0.51	0.51	0.5	80,000
August 27, 2025	0.53	0.52	0.52	0.53	0.52	142,038
August 26, 2025	0.53	0.54	0.54	0.54	0.52	140,000
August 25, 2025	0.53	0.54	0.54	0.58	0.53	560,000
August 22, 2025	0.53	0.52	0.52	0.53	0.52	97,600
August 21, 2025	0.54	0.55	0.55	0.55	0.54	177,797
August 20, 2025	0.56	0.55	0.55	0.56	0.55	60,000
August 19, 2025	0.55	0.56	0.56	0.56	0.55	127,200
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

China Environmental Resources Group Limited (1130.HK) HKSE