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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	0.31	0.34	0.34	0.35	0.31	850,250
July 23, 2025	0.32	0.31	0.31	0.32	0.31	66,100
July 22, 2025	0.34	0.34	0.34	0.34	0.33	347,800
July 21, 2025	0.37	0.37	0.37	0.37	0.32	640,400
July 18, 2025	0.37	0.37	0.37	0.37	0.37	110,600
July 17, 2025	0.38	0.38	0.38	0.38	0.37	48,700
July 16, 2025	0.38	0.38	0.38	0.38	0.34	242,300
July 15, 2025	0.41	0.4	0.4	0.41	0.4	145,525
July 14, 2025	0.43	0.42	0.42	0.44	0.42	310,800
July 11, 2025	0.45	0.43	0.43	0.45	0.43	221,000
July 10, 2025	0.46	0.45	0.45	0.46	0.43	671,200
July 09, 2025	0.45	0.46	0.46	0.46	0.45	47,500
July 08, 2025	0.48	0.48	0.48	0.48	0.48	59,600
July 07, 2025	0.48	0.48	0.48	0.48	0.48	0
July 04, 2025	0.49	0.48	0.48	0.49	0.48	143,222
July 03, 2025	0.53	0.49	0.49	0.53	0.46	495,000
July 02, 2025	0.53	0.48	0.48	0.53	0.48	256,500
June 30, 2025	0.49	0.5	0.5	0.5	0.47	602,000
June 27, 2025	0.49	0.49	0.49	0.51	0.48	220,600
June 26, 2025	0.48	0.51	0.51	0.57	0.48	721,480
June 25, 2025	0.5	0.48	0.48	0.5	0.48	264,500
June 24, 2025	0.51	0.5	0.5	0.51	0.49	173,800
June 23, 2025	0.49	0.51	0.51	0.53	0.48	537,567
June 20, 2025	0.53	0.5	0.5	0.55	0.5	442,700
June 19, 2025	0.52	0.51	0.51	0.53	0.51	523,800
June 18, 2025	0.5	0.52	0.52	0.54	0.49	690,055
June 17, 2025	0.51	0.55	0.55	0.67	0.51	1.94M
June 16, 2025	0.56	0.51	0.51	0.56	0.48	1.66M
June 13, 2025	0.77	0.55	0.55	0.77	0.55	3.59M
June 12, 2025	0.44	0.67	0.67	0.83	0.41	24.4M
June 11, 2025	0.17	0.45	0.45	0.47	0.17	6.59M
June 10, 2025	0.17	0.17	0.17	0.17	0.17	32,000
June 09, 2025	0.16	0.16	0.16	0.16	0.16	30,500
June 06, 2025	0.16	0.16	0.16	0.16	0.16	63,500
June 05, 2025	0.16	0.16	0.16	0.16	0.16	1,000
June 04, 2025	0.16	0.16	0.16	0.16	0.16	723,800
June 03, 2025	0.16	0.16	0.16	0.16	0.16	0
June 02, 2025	0.16	0.16	0.16	0.16	0.16	2,500
May 30, 2025	0.16	0.16	0.16	0.16	0.16	21,700
May 29, 2025	0.16	0.16	0.16	0.16	0.15	437,800
May 28, 2025	0.17	0.17	0.17	0.17	0.17	13,300
May 27, 2025	0.17	0.17	0.17	0.17	0.17	0
May 26, 2025	0.17	0.17	0.17	0.17	0.17	40,400

China Ecotourism Group Limited (1371.HK) HKSE