China Ecotourism Group Limited 1371
HKEX · Hong Kong SAR China · Consumer Services
HKD 1.33-0.06 (-4.32%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 1.39 | 0.00% | HKD 1.30 | HKD 1.39 | HKD 1.30 | 100.79K |
| 2026-09-29 | HKD 1.39 | +11.20% | HKD 1.21 | HKD 1.39 | HKD 1.20 | 86.09K |
| 2026-09-28 | HKD 1.25 | -11.03% | HKD 1.40 | HKD 1.40 | HKD 1.15 | 134.94K |
| 2026-09-25 | HKD 1.40 | +1.08% | HKD 1.10 | HKD 1.40 | HKD 1.10 | 34.00K |
| 2026-09-24 | HKD 1.39 | 0.00% | HKD 1.39 | HKD 1.39 | HKD 1.39 | 0 |
| 2026-09-23 | HKD 1.39 | +13.01% | HKD 1.40 | HKD 1.40 | HKD 1.39 | 188.47K |
| 2026-09-22 | HKD 1.23 | 0.00% | HKD 1.23 | HKD 1.23 | HKD 1.23 | 0 |
| 2026-09-21 | HKD 1.23 | 0.00% | HKD 1.23 | HKD 1.23 | HKD 1.23 | 0 |
| 2026-09-18 | HKD 1.23 | 0.00% | HKD 1.23 | HKD 1.23 | HKD 1.23 | 0 |
| 2026-09-17 | HKD 1.23 | 0.00% | HKD 1.23 | HKD 1.23 | HKD 1.23 | 0 |
| 2026-09-16 | HKD 1.23 | +9.33% | HKD 1.13 | HKD 1.23 | HKD 1.13 | 27.00K |
| 2026-09-15 | HKD 1.13 | 0.00% | HKD 1.11 | HKD 1.11 | HKD 1.10 | 50.50K |
| 2026-09-14 | HKD 1.13 | -2.17% | HKD 1.13 | HKD 1.13 | HKD 1.13 | 4.15K |
| 2026-09-11 | HKD 1.15 | 0.00% | HKD 1.15 | HKD 1.15 | HKD 1.15 | 0 |
| 2026-09-10 | HKD 1.15 | 0.00% | HKD 1.15 | HKD 1.15 | HKD 1.15 | 0 |
| 2026-09-09 | HKD 1.15 | -9.45% | HKD 1.15 | HKD 1.15 | HKD 1.15 | 3.08K |
| 2026-09-08 | HKD 1.27 | 0.00% | HKD 1.27 | HKD 1.27 | HKD 1.27 | 0 |
| 2026-09-07 | HKD 1.27 | +14.93% | HKD 1.26 | HKD 1.27 | HKD 1.27 | 34.11K |
| 2026-09-04 | HKD 1.11 | 0.00% | HKD 1.11 | HKD 1.11 | HKD 1.11 | 0 |
| 2026-09-03 | HKD 1.11 | +15.10% | HKD 1.10 | HKD 1.11 | HKD 1.10 | 28.08K |
| 2026-09-02 | HKD 0.96 | -28.89% | HKD 0.74 | HKD 1.20 | HKD 0.74 | 66.05K |
| 2026-09-01 | HKD 1.35 | +22.17% | HKD 1.11 | HKD 1.35 | HKD 1.00 | 198.22K |
| 2026-08-31 | HKD 1.11 | +3.27% | HKD 1.11 | HKD 1.11 | HKD 1.11 | 0 |
| 2026-08-28 | HKD 1.07 | -3.60% | HKD 1.09 | HKD 1.09 | HKD 1.07 | 4.35K |
| 2026-08-27 | HKD 1.11 | 0.00% | HKD 1.11 | HKD 1.11 | HKD 1.11 | 0 |
| 2026-08-26 | HKD 1.11 | 0.00% | HKD 1.11 | HKD 1.11 | HKD 1.11 | 0 |
| 2026-08-25 | HKD 1.11 | 0.00% | HKD 1.11 | HKD 1.11 | HKD 1.11 | 0 |
| 2026-08-24 | HKD 1.11 | 0.00% | HKD 1.11 | HKD 1.11 | HKD 1.11 | 0 |
| 2026-08-21 | HKD 1.11 | 0.00% | HKD 1.11 | HKD 1.11 | HKD 1.11 | 0 |
| 2026-08-20 | HKD 1.11 | 0.00% | HKD 1.11 | HKD 1.11 | HKD 1.11 | 76.03K |
| 2026-08-19 | HKD 1.11 | -5.13% | HKD 1.11 | HKD 1.11 | HKD 1.11 | 0 |
| 2026-08-18 | HKD 1.17 | -6.40% | HKD 1.19 | HKD 1.19 | HKD 1.19 | 11.70K |
| 2026-08-17 | HKD 1.25 | -9.75% | HKD 1.25 | HKD 1.25 | HKD 1.25 | 0 |
| 2026-08-14 | HKD 1.38 | -0.36% | HKD 1.38 | HKD 1.38 | HKD 1.38 | 0 |
| 2026-08-13 | HKD 1.39 | +24.11% | HKD 1.07 | HKD 1.45 | HKD 1.07 | 350.15K |
| 2026-08-12 | HKD 1.12 | -11.81% | HKD 1.12 | HKD 1.12 | HKD 1.12 | 0 |
| 2026-08-11 | HKD 1.27 | +22.12% | HKD 1.18 | HKD 1.28 | HKD 1.18 | 212.05K |
| 2026-08-10 | HKD 1.04 | +8.33% | HKD 1.04 | HKD 1.04 | HKD 1.04 | 0 |
| 2026-08-07 | HKD 0.96 | +5.49% | HKD 0.96 | HKD 0.96 | HKD 0.96 | 0 |
| 2026-08-06 | HKD 0.91 | -1.09% | HKD 0.91 | HKD 0.91 | HKD 0.91 | 0 |
| 2026-08-05 | HKD 0.92 | -14.02% | HKD 0.91 | HKD 0.92 | HKD 0.91 | 5.60K |
| 2026-08-04 | HKD 1.07 | 0.00% | HKD 1.07 | HKD 1.07 | HKD 1.07 | 0 |
| 2026-08-03 | HKD 1.07 | 0.00% | HKD 1.07 | HKD 1.07 | HKD 1.07 | 0 |
| 2026-07-31 | HKD 1.07 | +18.89% | HKD 1.00 | HKD 1.07 | HKD 1.00 | 22.03K |
| 2026-07-30 | HKD 0.90 | -9.09% | HKD 0.90 | HKD 0.90 | HKD 0.90 | 15.00K |
| 2026-07-29 | HKD 0.99 | +1.02% | HKD 0.90 | HKD 0.99 | HKD 0.90 | 4.08K |
| 2026-07-28 | HKD 0.98 | +1.03% | HKD 0.98 | HKD 0.98 | HKD 0.98 | 0 |
| 2026-07-27 | HKD 0.97 | -3.00% | HKD 0.97 | HKD 0.97 | HKD 0.97 | 0 |
| 2026-07-24 | HKD 1.00 | 0.00% | HKD 1.00 | HKD 1.00 | HKD 1.00 | 0 |
| 2026-07-23 | HKD 1.00 | 0.00% | HKD 1.00 | HKD 1.00 | HKD 1.00 | 0 |
| 2026-07-22 | HKD 1.00 | 0.00% | HKD 1.00 | HKD 1.00 | HKD 1.00 | 0 |
| 2026-07-21 | HKD 1.00 | 0.00% | HKD 1.00 | HKD 1.00 | HKD 1.00 | 0 |
| 2026-07-20 | HKD 1.00 | 0.00% | HKD 1.00 | HKD 1.00 | HKD 1.00 | 43.05K |
| 2026-07-17 | HKD 1.00 | 0.00% | HKD 1.00 | HKD 1.00 | HKD 1.00 | 40.61K |
| 2026-07-16 | HKD 1.00 | 0.00% | HKD 1.00 | HKD 1.00 | HKD 1.00 | 0 |
| 2026-07-15 | HKD 1.00 | 0.00% | HKD 1.00 | HKD 1.00 | HKD 1.00 | 10.02K |
| 2026-07-14 | HKD 1.00 | 0.00% | HKD 1.00 | HKD 1.00 | HKD 1.00 | 0 |
| 2026-07-13 | HKD 1.00 | 0.00% | HKD 1.00 | HKD 1.00 | HKD 0.99 | 41.17K |
| 2026-07-10 | HKD 1.00 | -10.71% | HKD 1.00 | HKD 1.00 | HKD 1.00 | 1.30K |
| 2026-07-09 | HKD 1.12 | -1.75% | HKD 1.12 | HKD 1.12 | HKD 1.12 | 10.05K |
| 2026-07-08 | HKD 1.14 | 0.00% | HKD 1.13 | HKD 1.14 | HKD 1.14 | 0 |
| 2026-07-07 | HKD 1.14 | -0.87% | HKD 1.15 | HKD 1.14 | HKD 1.14 | 88.39K |
| 2026-07-06 | HKD 1.15 | 0.00% | HKD 1.15 | HKD 1.15 | HKD 1.15 | 0 |
| 2026-07-03 | HKD 1.15 | 0.00% | HKD 1.15 | HKD 1.15 | HKD 1.15 | 0 |
| 2026-07-02 | HKD 1.15 | 0.00% | HKD 1.15 | HKD 1.15 | HKD 1.15 | 0 |
| 2026-06-30 | HKD 1.15 | -0.86% | HKD 0.90 | HKD 1.16 | HKD 0.90 | 3.74K |
| 2026-06-29 | HKD 1.16 | -19.44% | HKD 1.15 | HKD 1.16 | HKD 1.16 | 24.42K |
| 2026-06-26 | HKD 1.44 | 0.00% | HKD 1.44 | HKD 1.44 | HKD 1.44 | 0 |
| 2026-06-25 | HKD 1.44 | +1.41% | HKD 1.44 | HKD 1.44 | HKD 1.44 | 91.14K |
| 2026-06-24 | HKD 1.42 | 0.00% | HKD 1.45 | HKD 1.45 | HKD 1.42 | 18.95K |
| 2026-06-23 | HKD 1.42 | -8.97% | HKD 1.56 | HKD 1.56 | HKD 1.42 | 3.60K |
| 2026-06-22 | HKD 1.56 | -6.59% | HKD 1.60 | HKD 1.57 | HKD 1.55 | 13.10K |
| 2026-06-18 | HKD 1.67 | -2.34% | HKD 1.67 | HKD 1.67 | HKD 1.67 | 0 |
| 2026-06-17 | HKD 1.71 | -3.39% | HKD 1.77 | HKD 1.77 | HKD 1.77 | 54.56K |
| 2026-06-16 | HKD 1.77 | 0.00% | HKD 1.77 | HKD 1.77 | HKD 1.77 | 0 |
| 2026-06-15 | HKD 1.77 | -1.67% | HKD 1.77 | HKD 1.77 | HKD 1.77 | 1.77K |
| 2026-06-12 | HKD 1.80 | +7.14% | HKD 1.80 | HKD 1.80 | HKD 1.80 | 0 |
| 2026-06-11 | HKD 1.68 | -6.15% | HKD 1.68 | HKD 1.69 | HKD 1.68 | 6.48K |
| 2026-06-10 | HKD 1.79 | +7.83% | HKD 1.79 | HKD 1.79 | HKD 1.79 | 0 |
| 2026-06-09 | HKD 1.66 | -7.78% | HKD 1.67 | HKD 1.70 | HKD 1.66 | 15.09K |
| 2026-06-08 | HKD 1.80 | 0.00% | HKD 1.80 | HKD 1.80 | HKD 1.80 | 0 |
| 2026-06-05 | HKD 1.80 | 0.00% | HKD 1.80 | HKD 1.80 | HKD 1.79 | 34.00K |
| 2026-06-04 | HKD 1.80 | +4.05% | HKD 1.73 | HKD 1.88 | HKD 1.73 | 22.00K |
| 2026-06-03 | HKD 1.73 | +4.85% | HKD 1.71 | HKD 1.73 | HKD 1.66 | 75.02K |
| 2026-06-02 | HKD 1.65 | +0.61% | HKD 1.71 | HKD 1.72 | HKD 1.65 | 23.17K |
| 2026-06-01 | HKD 1.64 | 0.00% | HKD 1.69 | HKD 1.70 | HKD 1.63 | 30.42K |
| 2026-05-29 | HKD 1.64 | 0.00% | HKD 1.64 | HKD 1.64 | HKD 1.64 | 0 |
| 2026-05-28 | HKD 1.64 | +0.61% | HKD 1.63 | HKD 1.73 | HKD 1.63 | 8.09K |
| 2026-05-27 | HKD 1.63 | -1.21% | HKD 1.74 | HKD 1.76 | HKD 1.62 | 178.00K |
| 2026-05-26 | HKD 1.65 | +2.48% | HKD 1.65 | HKD 1.65 | HKD 1.65 | 0 |