China Ecotourism Group Limited - 1371.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	0.25	0.25	0.25	0.25	0.25	10,000
December 02, 2025	0.26	0.25	0.25	0.26	0.25	131,010
December 01, 2025	0.26	0.26	0.26	0.26	0.26	120,322
November 28, 2025	0.27	0.28	0.28	0.28	0.26	430,000
November 27, 2025	0.27	0.27	0.27	0.27	0.27	300,300
November 26, 2025	0.28	0.26	0.26	0.28	0.26	41,000
November 25, 2025	0.28	0.26	0.26	0.3	0.26	55,700
November 24, 2025	0.26	0.26	0.26	0.26	0.26	200,000
November 21, 2025	0.26	0.28	0.28	0.28	0.26	70,000
November 20, 2025	0.28	0.28	0.28	0.28	0.28	30,000
November 19, 2025	0.28	0.28	0.28	0.28	0.28	13,700
November 18, 2025	0.31	0.31	0.31	0.31	0.31	500
November 17, 2025	0.28	0.31	0.31	0.31	0.28	322,400
November 14, 2025	0.28	0.28	0.28	0.28	0.28	41,300
November 13, 2025	0.3	0.3	0.3	0.3	0.3	10,100
November 12, 2025	0.29	0.3	0.3	0.3	0.29	131,025
November 11, 2025	0.28	0.29	0.29	0.29	0.28	10,000
November 10, 2025	0.3	0.31	0.31	0.31	0.3	41,100
November 07, 2025	0.3	0.3	0.3	0.3	0.3	10,040
November 06, 2025	0.28	0.28	0.28	0.28	0.28	2,900
November 05, 2025	0.28	0.28	0.28	0.28	0.28	20,400
November 04, 2025	0.28	0.28	0.28	0.28	0.28	22,900
November 03, 2025	0.28	0.28	0.28	0.28	0.28	1.16M
October 31, 2025	0.29	0.28	0.28	0.29	0.28	102,300
October 30, 2025	0.29	0.28	0.28	0.3	0.28	168,922
October 28, 2025	0.3	0.3	0.3	0.3	0.3	166,600
October 27, 2025	0.3	0.3	0.3	0.3	0.3	156,600
October 26, 2025	0.3	0.3	0.3	0.3	0.3	40,500
October 24, 2025	0.3	0.3	0.3	0.3	0.3	2,500
October 23, 2025	0.32	0.3	0.3	0.32	0.3	50,000
October 22, 2025	0.29	0.3	0.3	0.3	0.29	180,200
October 21, 2025	0.3	0.28	0.28	0.3	0.28	210,000
October 20, 2025	0.33	0.3	0.3	0.33	0.3	166,000
October 17, 2025	0.33	0.3	0.3	0.35	0.3	940,200
October 16, 2025	0.34	0.36	0.36	0.37	0.33	871,900
October 15, 2025	0.35	0.38	0.38	0.38	0.35	131,700
October 14, 2025	0.37	0.36	0.36	0.37	0.35	90,800
October 13, 2025	0.38	0.39	0.39	0.41	0.37	120,000
October 10, 2025	0.36	0.38	0.38	0.38	0.36	41,100
October 09, 2025	0.39	0.38	0.38	0.39	0.37	452,300
October 08, 2025	0.37	0.38	0.38	0.4	0.35	330,100
October 06, 2025	0.37	0.38	0.38	0.41	0.37	844,600
October 03, 2025	0.38	0.37	0.37	0.39	0.36	520,000
October 02, 2025	0.37	0.38	0.38	0.4	0.36	1.43M
September 30, 2025	0.37	0.35	0.35	0.37	0.34	290,300
September 29, 2025	0.37	0.35	0.35	0.39	0.35	2.06M
September 26, 2025	0.4	0.36	0.36	0.4	0.35	835,100
September 25, 2025	0.43	0.39	0.39	0.45	0.38	1.74M
September 24, 2025	0.45	0.42	0.42	0.45	0.4	1.56M
September 23, 2025	0.42	0.43	0.43	0.45	0.39	1.34M
September 22, 2025	0.43	0.4	0.4	0.43	0.38	600,000
September 19, 2025	0.41	0.38	0.38	0.43	0.37	602,900
September 18, 2025	0.43	0.41	0.41	0.45	0.39	698,300
September 17, 2025	0.39	0.42	0.43	0.47	0.37	1.53M
September 16, 2025	0.42	0.41	0.41	0.44	0.36	1.6M
September 15, 2025	0.39	0.43	0.43	0.44	0.36	1.76M
September 12, 2025	0.37	0.37	0.37	0.38	0.34	784,000
September 11, 2025	0.3	0.38	0.38	0.42	0.3	3.15M
September 10, 2025	0.29	0.29	0.29	0.29	0.28	182,143
September 09, 2025	0.28	0.29	0.29	0.3	0.28	66,140

China Ecotourism Group Limited (1371.HK) HKSE