China Environmental Resources Group Limited (1130.HK) HKSE

0.58

+0.02(+3.45%)

Updated at December 24 12:08PM

Currency In HKD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	0.58	0.58	0.58	0.58	0.58	80,000
November 19, 2025	0.58	0.58	0.58	0.58	0.58	0
November 18, 2025	0.58	0.58	0.58	0.58	0.58	60,000
November 17, 2025	0.62	0.58	0.58	0.62	0.58	120,000
November 14, 2025	0.58	0.58	0.58	0.6	0.58	363,200
November 13, 2025	0.55	0.58	0.58	0.58	0.53	243,200
November 12, 2025	0.54	0.56	0.56	0.6	0.54	1.48M
November 11, 2025	0.52	0.53	0.53	0.53	0.51	270,080
November 10, 2025	0.5	0.51	0.51	0.51	0.5	40,000
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