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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

China Environmental Resources Group Limited (1130.HK) HKSE