Skip to main content
China Dredging Environment Protection Holdings Limited (HKG:0871)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0750
-0.0050 (-6.25%)
Apr 30, 2026, 3:58 PM HKT

HKG:0871 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20260.080.080.070.080.08-6.25%97,000
Apr 29, 20260.080.080.080.080.08--
Apr 28, 20260.080.080.080.080.08-2,500
Apr 27, 20260.080.080.080.080.08--
Apr 24, 20260.080.080.080.080.08--
Apr 23, 20260.080.080.080.080.08--
Apr 22, 20260.080.080.080.080.08--
Apr 21, 20260.080.080.080.080.085.26%200,000
Apr 20, 20260.070.080.070.080.08-3,040,000
Apr 17, 20260.080.080.080.080.081.33%60,000
Apr 16, 20260.080.080.080.080.08-40,000
Apr 15, 20260.080.080.080.080.08-10,000
Apr 14, 20260.080.080.070.080.08-6.25%80,000
Apr 13, 20260.080.080.080.080.08--
Apr 10, 20260.080.080.070.080.08-2.44%120,000
Apr 9, 20260.080.080.080.080.08-1.20%-
Apr 8, 20260.090.090.080.080.08-120,000
Apr 2, 20260.080.090.080.080.08-6.74%700,000
Apr 1, 20260.080.090.080.090.097.23%180,000
Mar 31, 20260.090.090.080.080.08-7.78%80,000
Mar 30, 20260.090.090.080.090.0912.50%360,000
Mar 27, 20260.080.080.080.080.08--
Mar 26, 20260.090.090.080.080.08-5.88%260,000
Mar 25, 20260.090.090.080.090.09-525,000
Mar 24, 20260.090.090.090.090.09--
Mar 23, 20260.090.090.090.090.09--
Mar 20, 20260.090.090.090.090.091.19%-
Mar 19, 20260.090.090.080.080.08-6.67%340,000
Mar 18, 20260.090.090.090.090.09--
Mar 17, 20260.090.090.090.090.09--
Mar 16, 20260.090.090.090.090.09--
Mar 13, 20260.090.090.090.090.09--
Mar 12, 20260.100.100.090.090.093.45%2,160,000
Mar 11, 20260.080.090.080.090.094.82%160,000
Mar 10, 20260.080.080.080.080.08-120,000
Mar 9, 20260.080.080.080.080.08-1.19%240,000
Mar 6, 20260.080.080.080.080.08--
Mar 5, 20260.090.090.080.080.081.20%140,000
Mar 4, 20260.080.080.080.080.08--
Mar 3, 20260.090.090.080.080.08-2.35%250,000
Mar 2, 20260.090.090.090.090.09-6.59%220,000
Feb 27, 20260.090.090.090.090.09-1,500,000
Feb 26, 20260.090.090.090.090.09-2.15%45,000
Feb 25, 20260.100.110.090.090.09-1.06%300,000
Feb 24, 20260.090.090.090.090.09--
Feb 23, 20260.090.090.090.090.09--
Feb 20, 20260.090.090.090.090.09-2.08%200,000
Feb 16, 20260.100.100.100.100.10-11.11%720,000
Feb 13, 20260.110.110.110.110.110.93%20,000
Feb 12, 20260.110.110.110.110.11-5,000
Feb 11, 20260.110.110.110.110.11-80,000
Feb 10, 20260.110.110.110.110.1112.63%3,460,000
Feb 9, 20260.100.100.100.100.101.06%-
Feb 6, 20260.090.100.090.090.09-4.08%503,500
Feb 5, 20260.090.100.090.100.10-1.01%260,000
Feb 4, 20260.080.100.080.100.1017.86%1,435,000
Feb 3, 20260.080.090.080.080.08-4.55%543,000
Feb 2, 20260.090.090.090.090.09--
Jan 30, 20260.090.090.090.090.09-2.22%10,000
Jan 29, 20260.100.100.090.090.09-10.89%989,500
Jan 28, 20260.100.110.100.100.10-0.98%1,140,000
Jan 27, 20260.110.110.100.100.102.00%520,000
Jan 26, 20260.090.110.090.100.1014.94%4,470,000
Jan 23, 20260.080.090.080.090.094.82%1,230,000
Jan 22, 20260.080.090.080.080.081.22%1,480,000
Jan 21, 20260.070.080.070.080.0818.84%1,720,000
Jan 20, 20260.070.070.070.070.07-4.17%40,000
Jan 19, 20260.070.070.070.070.074.35%20,000
Jan 16, 20260.070.070.070.070.07-5.48%120,000
Jan 15, 20260.070.070.070.070.071.39%420,000
Jan 14, 20260.070.070.070.070.075.88%400,000
Jan 13, 20260.070.070.070.070.074.62%360,000
Jan 12, 20260.070.070.070.070.07-9.72%1,215,000
Jan 9, 20260.070.070.070.070.074.35%360,000
Jan 8, 20260.070.070.070.070.07-526,000
Jan 7, 20260.070.070.070.070.071.47%280,000
Jan 6, 20260.070.070.070.070.076.25%440,000
Jan 5, 20260.070.070.060.060.06-60,000
Jan 2, 20260.080.080.060.060.06-5.88%60,000
Dec 31, 20250.070.070.070.070.07--
Dec 30, 20250.070.070.070.070.074.62%210,000
Dec 29, 20250.070.070.070.070.07-1.52%580,000
Dec 24, 20250.070.070.070.070.07-1.49%140,000
Dec 23, 20250.070.070.070.070.07-1.47%60,000
Dec 22, 20250.070.070.070.070.07--
Dec 19, 20250.070.070.070.070.07-5,000
Dec 18, 20250.070.070.070.070.07-2.86%1,150,500
Dec 17, 20250.070.070.070.070.07--
Dec 16, 20250.070.070.070.070.07--
Dec 15, 20250.070.070.070.070.07--
Dec 12, 20250.070.070.070.070.07--
Dec 11, 20250.070.070.070.070.07--
Dec 10, 20250.070.070.070.070.071.45%1,080,000
Dec 9, 20250.070.070.070.070.07-500,000
Dec 8, 20250.070.070.070.070.07--
Dec 5, 20250.070.070.070.070.077.81%300,000
Dec 4, 20250.070.070.060.060.06-3.03%269,000
Dec 3, 20250.070.070.070.070.07-20,000
Dec 2, 20250.070.070.070.070.07--
Dec 1, 20250.070.070.070.070.07-1,000