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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	0.3	0.3	0.3	0.3	0.3	41,500
September 05, 2025	0.3	0.29	0.29	0.3	0.28	431,300
September 04, 2025	0.3	0.3	0.3	0.3	0.3	120,000
September 03, 2025	0.3	0.31	0.31	0.31	0.3	26,900
September 02, 2025	0.3	0.3	0.3	0.3	0.3	201,500
September 01, 2025	0.3	0.3	0.3	0.3	0.29	103,400
August 29, 2025	0.29	0.3	0.3	0.3	0.29	60,000
August 28, 2025	0.3	0.3	0.3	0.3	0.3	40,500
August 27, 2025	0.31	0.31	0.31	0.31	0.31	0
August 26, 2025	0.3	0.31	0.31	0.31	0.3	113,900
August 25, 2025	0.31	0.31	0.31	0.31	0.31	210,200
August 22, 2025	0.31	0.31	0.31	0.31	0.31	20,100
August 21, 2025	0.28	0.31	0.31	0.32	0.28	540,000
August 20, 2025	0.34	0.32	0.32	0.34	0.31	90,000
August 19, 2025	0.33	0.35	0.35	0.35	0.32	171,900
August 18, 2025	0.33	0.34	0.34	0.34	0.32	313,300
August 15, 2025	0.33	0.34	0.34	0.34	0.33	10,000
August 14, 2025	0.34	0.34	0.34	0.34	0.34	106,010
August 13, 2025	0.34	0.34	0.34	0.34	0.34	30,200
August 12, 2025	0.32	0.34	0.34	0.34	0.32	114,000
August 11, 2025	0.33	0.33	0.33	0.34	0.33	70,000
August 08, 2025	0.34	0.38	0.38	0.4	0.34	510,200
August 07, 2025	0.35	0.34	0.34	0.35	0.33	270,900
August 06, 2025	0.3	0.35	0.35	0.35	0.3	180,500
August 05, 2025	0.34	0.35	0.35	0.35	0.34	86,000
August 04, 2025	0.32	0.35	0.35	0.36	0.32	310,000
August 01, 2025	0.32	0.33	0.33	0.33	0.32	130,000
July 31, 2025	0.35	0.33	0.33	0.35	0.33	230,300
July 30, 2025	0.34	0.35	0.35	0.35	0.34	501,400
July 29, 2025	0.37	0.34	0.34	0.37	0.34	54,900
July 28, 2025	0.35	0.37	0.37	0.44	0.35	808,800
July 25, 2025	0.36	0.35	0.35	0.36	0.35	73,700

China Ecotourism Group Limited (1371.HK) HKSE