China Environmental Resource Group Share Price HistoryCHINA ENVIRONMENTAL RES GP LTD Share Price HistorySGX Listed China Environmental Resource Group (SGX:RS1) Share Price HistoryRS1.SI Share Price History
CHINA ENVIRONMENTAL RES GP LTD RS1.SI Share Price Chart Loading In Progress ...
Trade Date
Open Price
Day High
Day Low
Closed Price
Change
%
Volume
Value
Short Sell Volume
BuyBack Volume
2021-01-26
0.012
0.014
0.011
0.013
-
-
14,210,800
188,357
-
-
2021-01-25
0.012
0.013
0.012
0.013
0.001
8.3
3,808,100
46,065
-
-
2021-01-22
0.012
0.012
0.012
0.012
-
-
100
1
-
-
2021-01-21
0.012
0.012
0.012
0.012
-0.001
-7.7
3,960,000
47,520
-
-
2021-01-20
0.013
0.013
0.012
0.013
-
-
4,572,100
56,373
-
-
2021-01-19
0.012
0.013
0.012
0.013
0.002
18.2
6,503,000
83,239
-
-
2021-01-18
0.011
0.011
0.011
0.011
-0.001
-8.3
610,000
6,710
-
-
2021-01-15
0.012
0.012
0.012
0.012
-
-
1,924,600
23,095
-
-
2021-01-14
0.011
0.012
0.011
0.012
0.002
20.0
1,187,200
14,146
-
-
2021-01-13
-
-
-
0.010
-
-
0
0
-
-
2021-01-12
-
-
-
0.010
-
-
0
0
-
-
2021-01-11
0.010
0.010
0.010
0.010
-
-
200
2
-
-
2021-01-08
0.010
0.010
0.010
0.010
-0.001
-9.1
100,000
1,000
-
-
2021-01-07
0.011
0.011
0.011
0.011
-0.001
-8.3
300,000
3,300
-
-
2021-01-06
0.011
0.012
0.010
0.012
0.002
20.0
3,162,200
35,250
-
-
2021-01-05
-
-
-
0.010
-
-
0
0
-
-
2021-01-04
0.010
0.010
0.010
0.010
-0.001
-9.1
932,100
9,321
-
-
2020-12-31
-
-
-
0.011
-
-
0
0
-
-
2020-12-30
0.011
0.011
0.011
0.011
-
-
100,000
1,100
-
-
2020-12-29
0.011
0.011
0.011
0.011
-0.001
-8.3
612,000
6,732
-
-
2020-12-28
0.011
0.012
0.011
0.012
0.001
9.1
961,000
10,599
-
-
2020-12-24
0.011
0.011
0.011
0.011
-
-
600,000
6,600
-
-
2020-12-23
0.011
0.012
0.011
0.011
-0.001
-8.3
1,720,800
19,011
-
-
2020-12-22
-
-
-
0.012
-
-
0
0
-
-
2020-12-21
-
-
-
0.012
-
-
0
0
-
-
2020-12-18
-
-
-
0.012
-
-
0
0
-
-
2020-12-17
0.012
0.012
0.012
0.012
-
-
400,000
4,800
-
-
2020-12-16
0.012
0.012
0.012
0.012
-
-
999,000
11,988
-
-
2020-12-15
-
-
-
0.012
-
-
0
0
-
-
2020-12-14
0.012
0.013
0.012
0.012
-
-
851,000
10,213
-
-
2020-12-11
0.012
0.012
0.012
0.012
0.001
9.1
647,300
7,768
-
-
2020-12-10
-
-
-
0.011
-
-
0
0
-
-
2020-12-09
0.012
0.012
0.011
0.011
-0.001
-8.3
1,170,000
13,586
-
-
2020-12-08
0.013
0.013
0.012
0.012
-0.001
-7.7
1,428,000
17,364
-
-
2020-12-07
0.012
0.014
0.012
0.013
0.001
8.3
3,322,800
42,575
-
-
2020-12-04
0.012
0.012
0.012
0.012
-0.001
-7.7
851,000
10,212
-
-
2020-12-03
0.013
0.013
0.013
0.013
-
-
572,000
7,436
-
-
2020-12-02
0.013
0.015
0.013
0.013
0.001
8.3
12,842,600
179,484
-
-
2020-12-01
0.012
0.012
0.012
0.012
-
-
296,100
3,553
-
-
2020-11-30
-
-
-
0.012
-
-
0
0
-
-
2020-11-27
0.012
0.012
0.012
0.012
-0.001
-7.7
603,300
7,240
-
-
Note Daily OHLC share price according to SGX Ready Market transactions. Daily Volume & Value Traded includes Ready Market & Off Market transactions.
Note Share buyback volume according to company's declaration announced via SGX. Note that share buy-back transactions can be executed at both Ready Market and Unit Share Market. For summary on companies' latest share buy-back transactions at SGX, see SGX Share BuyBack On Market.
