Canvest Environmental Protection Group Company Limited - 1381.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	4.88	4.88	4.88	4.88	4.88	0
May 29, 2025	4.88	4.88	4.88	4.88	4.88	0
May 28, 2025	4.88	4.88	4.88	4.88	4.88	0
May 27, 2025	4.88	4.88	4.88	4.88	4.88	0
May 26, 2025	4.88	4.88	4.88	4.88	4.88	0
May 23, 2025	4.88	4.88	4.88	4.88	4.88	0
May 22, 2025	4.88	4.88	4.88	4.88	4.88	0
May 21, 2025	4.88	4.88	4.88	4.88	4.88	0
May 20, 2025	4.88	4.88	4.88	4.88	4.88	0
May 19, 2025	4.88	4.88	4.88	4.88	4.88	0
May 16, 2025	4.88	4.88	4.88	4.88	4.88	0
May 15, 2025	4.88	4.88	4.88	4.88	4.88	0
May 14, 2025	4.87	4.88	4.88	4.89	4.87	9.16M
May 13, 2025	4.87	4.87	4.87	4.88	4.87	19.78M
May 12, 2025	4.84	4.84	4.84	4.85	4.83	8.84M
May 09, 2025	4.85	4.84	4.84	4.85	4.83	3.69M
May 08, 2025	4.81	4.85	4.85	4.85	4.81	8.15M
May 07, 2025	4.8	4.8	4.8	4.82	4.79	8.77M
May 06, 2025	4.76	4.8	4.8	4.8	4.75	11.19M
May 02, 2025	4.78	4.73	4.73	4.78	4.71	15.85M
April 30, 2025	4.76	4.76	4.76	4.77	4.72	31.73M
April 29, 2025	4.78	4.76	4.76	4.78	4.74	16.81M
April 28, 2025	4.78	4.78	4.78	4.78	4.77	7.37M
April 25, 2025	4.78	4.78	4.78	4.8	4.77	7.3M
April 24, 2025	4.8	4.8	4.8	4.81	4.78	4.92M
April 23, 2025	4.8	4.79	4.79	4.81	4.78	5.15M
April 22, 2025	4.81	4.79	4.79	4.82	4.77	7.54M
April 18, 2025	4.77	4.8	4.8	4.82	4.76	8.57M
April 17, 2025	4.77	4.8	4.8	4.82	4.76	8.57M
April 16, 2025	4.76	4.77	4.77	4.77	4.75	1.07M
April 15, 2025	4.73	4.75	4.75	4.76	4.73	737,000
April 14, 2025	4.77	4.75	4.75	4.77	4.72	3.39M
April 11, 2025	4.77	4.76	4.76	4.77	4.75	3.41M
April 10, 2025	4.74	4.77	4.77	4.79	4.71	3.53M
April 09, 2025	4.75	4.74	4.74	4.76	4.72	2.91M
April 08, 2025	4.72	4.74	4.74	4.75	4.71	2.28M
April 07, 2025	4.74	4.72	4.72	4.75	4.7	5.6M
April 03, 2025	4.75	4.75	4.75	4.77	4.75	1.89M
April 02, 2025	4.77	4.76	4.76	4.77	4.75	1.19M
April 01, 2025	4.75	4.77	4.77	4.77	4.74	4.46M
March 31, 2025	4.75	4.74	4.74	4.77	4.74	1.63M
March 28, 2025	4.74	4.75	4.75	4.76	4.74	570,432
March 27, 2025	4.76	4.75	4.75	4.76	4.73	1.81M
March 26, 2025	4.75	4.75	4.75	4.77	4.73	2.25M
March 25, 2025	4.76	4.75	4.75	4.77	4.74	2.56M
March 24, 2025	4.75	4.75	4.75	4.77	4.75	3.21M
March 21, 2025	4.77	4.75	4.75	4.77	4.75	6.89M
March 20, 2025	4.77	4.76	4.76	4.77	4.76	4.2M
March 19, 2025	4.77	4.76	4.76	4.77	4.76	4M
March 18, 2025	4.8	4.76	4.76	4.8	4.75	3.79M
March 17, 2025	4.75	4.72	4.72	4.76	4.72	5.04M
March 14, 2025	4.77	4.75	4.75	4.77	4.75	1.58M
March 13, 2025	4.76	4.77	4.77	4.77	4.76	2.91M
March 12, 2025	4.77	4.76	4.76	4.79	4.76	6.34M
March 11, 2025	4.76	4.77	4.77	4.78	4.76	1.23M
March 10, 2025	4.76	4.79	4.79	4.8	4.76	688,000
March 07, 2025	4.76	4.78	4.78	4.8	4.76	2.62M
March 06, 2025	4.75	4.77	4.77	4.77	4.75	5.94M
March 05, 2025	4.72	4.73	4.73	4.74	4.72	1.93M
March 04, 2025	4.72	4.72	4.72	4.73	4.71	765,000

Canvest Environmental Protection Group Company Limited (1381.HK) HKSE