China Ecotourism Group Limited (1371.HK) HKSE
0.18
+0.001(+0.56%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
0.18
+0.001(+0.56%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 0.16 | 0.18 | 0.18 | 0.2 | 0.16 | 4.01M |
| April 01, 2026 | 0.19 | 0.18 | 0.18 | 0.19 | 0.18 | 38,100 |
| March 31, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | 112,400 |
| March 30, 2026 | 0.18 | 0.17 | 0.17 | 0.18 | 0.17 | 61,000 |
| March 27, 2026 | 0.19 | 0.18 | 0.18 | 0.19 | 0.18 | 30,500 |
| March 26, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 800 |
| March 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 10,512 |
| March 23, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0 |
| March 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 200 |
| March 19, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 14,300 |
| March 18, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 10,200 |
| March 17, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 600 |
| March 16, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 3,500 |
| March 13, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 17,200 |
| March 12, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 6,300 |
| March 11, 2026 | 0.18 | 0.19 | 0.19 | 0.19 | 0.18 | 12,700 |
| March 10, 2026 | 0.19 | 0.19 | 0.19 | 0.21 | 0.19 | 270,000 |
| March 09, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 146,000 |
| March 06, 2026 | 0.22 | 0.2 | 0.2 | 0.23 | 0.2 | 420,800 |
| March 05, 2026 | 0.2 | 0.22 | 0.22 | 0.22 | 0.2 | 740,500 |
| March 04, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0 |
| March 03, 2026 | 0.17 | 0.18 | 0.18 | 0.18 | 0.17 | 35,300 |
| March 02, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 60,000 |
| February 27, 2026 | 0.17 | 0.18 | 0.18 | 0.18 | 0.17 | 60,200 |
| February 26, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 700 |
| February 25, 2026 | 0.21 | 0.18 | 0.18 | 0.21 | 0.18 | 164,000 |
| February 24, 2026 | 0.21 | 0.2 | 0.2 | 0.21 | 0.2 | 332,400 |
| February 23, 2026 | 0.2 | 0.21 | 0.21 | 0.21 | 0.2 | 30,840 |
| February 16, 2026 | 0.2 | 0.2 | 0 | 0.2 | 0.2 | 0 |
| February 13, 2026 | 0.19 | 0.2 | 0 | 0.2 | 0.19 | 480,000 |
| February 12, 2026 | 0.2 | 0.18 | 0 | 0.2 | 0.17 | 320,000 |
| February 11, 2026 | 0.19 | 0.19 | 0 | 0.19 | 0.19 | 0 |
| February 10, 2026 | 0.18 | 0.19 | 0 | 0.2 | 0.18 | 320,000 |
| February 09, 2026 | 0.18 | 0.18 | 0 | 0.18 | 0.18 | 41,280 |
| February 06, 2026 | 0.18 | 0.18 | 0 | 0.2 | 0.18 | 373,700 |
| February 05, 2026 | 0.18 | 0.19 | 0 | 0.19 | 0.18 | 50,060 |
| February 04, 2026 | 0.19 | 0.19 | 0 | 0.19 | 0.19 | 20,180 |
| February 03, 2026 | 0.18 | 0.19 | 0 | 0.2 | 0.18 | 251,800 |
| February 02, 2026 | 0.19 | 0.19 | 0 | 0.19 | 0.19 | 2,500 |
| January 30, 2026 | 0.19 | 0.19 | 0 | 0.19 | 0.19 | 51,500 |
| January 29, 2026 | 0.19 | 0.19 | 0 | 0.19 | 0.19 | 20,200 |
| January 28, 2026 | 0.18 | 0.18 | 0 | 0.18 | 0.18 | 3,700 |
| January 27, 2026 | 0.18 | 0.18 | 0 | 0.18 | 0.18 | 100,000 |
| January 26, 2026 | 0.19 | 0.18 | 0 | 0.19 | 0.18 | 101,700 |
| January 23, 2026 | 0.19 | 0.18 | 0 | 0.24 | 0.16 | 2.72M |
| January 22, 2026 | 0.19 | 0.19 | 0 | 0.19 | 0.19 | 120,000 |
| January 21, 2026 | 0.19 | 0.19 | 0 | 0.19 | 0.19 | 105,000 |
| January 20, 2026 | 0.17 | 0.18 | 0 | 0.18 | 0.17 | 134,100 |
| January 19, 2026 | 0.21 | 0.18 | 0 | 0.21 | 0.16 | 1.89M |
| January 16, 2026 | 0.22 | 0.21 | 0 | 0.22 | 0.2 | 210,000 |
| January 15, 2026 | 0.22 | 0.22 | 0 | 0.22 | 0.22 | 60,300 |
| January 14, 2026 | 0.23 | 0.22 | 0 | 0.23 | 0.2 | 303,800 |
| January 13, 2026 | 0.24 | 0.24 | 0 | 0.24 | 0.24 | 120,000 |
| January 12, 2026 | 0.22 | 0.22 | 0 | 0.23 | 0.22 | 220,000 |
| January 09, 2026 | 0.22 | 0.22 | 0 | 0.22 | 0.22 | 324 |
| January 08, 2026 | 0.22 | 0.22 | 0 | 0.22 | 0.22 | 101,000 |
| January 07, 2026 | 0.23 | 0.22 | 0 | 0.24 | 0.21 | 980,100 |
| January 06, 2026 | 0.23 | 0.23 | 0 | 0.23 | 0.23 | 0 |
| January 05, 2026 | 0.23 | 0.23 | 0 | 0.23 | 0.23 | 0 |
| January 02, 2026 | 0.23 | 0.23 | 0 | 0.23 | 0.23 | 913,022 |