China Water Affairs Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	4.180	4.245	4.160	4.180	4.180	1,188,000
2026-10-16	4.200	4.245	4.175	4.185	4.185	2,050,942
2026-10-15	4.235	4.270	4.185	4.200	4.200	2,050,000
2026-10-14	4.235	4.315	4.220	4.275	4.275	274,000
2026-10-13	4.270	4.310	4.255	4.310	4.310	488,000
2026-10-12	4.230	4.315	4.215	4.270	4.270	342,000
2026-10-09	4.255	4.320	4.205	4.230	4.230	1,166,000
2026-10-08	4.205	4.315	4.205	4.280	4.280	740,000
2026-10-07	4.255	4.290	4.175	4.230	4.230	380,000
2026-10-06	4.175	4.265	4.175	4.255	4.255	598,000
2026-10-05	4.190	4.195	4.115	4.165	4.165	548,000
2026-10-02	4.260	4.260	4.185	4.185	4.185	224,000
2026-09-30	4.215	4.300	4.215	4.275	4.275	2,528,000
2026-09-29	4.230	4.280	4.210	4.265	4.265	566,000
2026-09-28	4.225	4.245	4.185	4.220	4.220	712,000
2026-09-25	4.185	4.190	4.105	4.190	4.190	434,000
2026-09-24	4.205	4.215	4.185	4.205	4.205	557,340
2026-09-23	4.205	4.245	4.175	4.220	4.220	478,000
2026-09-22	4.270	4.275	4.200	4.220	4.220	1,224,000
2026-09-21	4.200	4.315	4.200	4.305	4.305	1,628,000
2026-09-18	4.200	4.255	4.195	4.195	4.195	2,099,357
2026-09-17	4.320	4.320	4.185	4.215	4.215	1,076,000
2026-09-16	4.340	4.345	4.280	4.320	4.320	560,000
2026-09-15	4.330	4.350	4.305	4.350	4.350	794,000
2026-09-14	4.330	4.350	4.285	4.320	4.320	828,000
2026-09-11	4.450	4.450	4.305	4.320	4.320	1,396,525
2026-09-10	4.485	4.485	4.385	4.400	4.400	546,000
2026-09-09	4.440	4.455	4.420	4.435	4.435	312,000
2026-09-08	4.480	4.480	4.405	4.435	4.435	722,000
2026-09-07	4.435	4.500	4.405	4.435	4.435	935,400
2026-09-04	4.380	4.450	4.380	4.425	4.425	858,000
2026-09-03	4.470	4.470	4.380	4.385	4.385	1,078,000
2026-09-02	4.420	4.455	4.385	4.410	4.410	748,222
2026-09-01	4.460	4.480	4.430	4.430	4.430	966,000
2026-08-31	4.500	4.500	4.420	4.460	4.460	1,048,000
2026-08-28	4.480	4.505	4.470	4.480	4.480	1,800,000
2026-08-27	4.500	4.500	4.440	4.495	4.495	772,000
2026-08-26	4.500	4.530	4.480	4.485	4.485	1,625,994
2026-08-25	4.510	4.520	4.485	4.505	4.505	321,700
2026-08-24	4.600	4.600	4.470	4.500	4.500	2,315,700
2026-08-21	4.595	4.645	4.595	4.620	4.620	508,000
2026-08-20	4.650	4.650	4.590	4.615	4.615	2,302,000
2026-08-19	4.615	4.615	4.550	4.600	4.600	530,000
2026-08-18	4.600	4.620	4.565	4.620	4.620	238,000
2026-08-17	4.615	4.645	4.590	4.620	4.620	492,000
2026-08-14	4.580	4.590	4.505	4.590	4.590	444,000
2026-08-13	4.600	4.600	4.510	4.530	4.530	343,050
2026-08-12	4.585	4.610	4.560	4.605	4.605	502,000
2026-08-11	4.570	4.620	4.565	4.585	4.585	600,000
2026-08-10	4.470	4.560	4.410	4.550	4.550	656,000
2026-08-07	4.490	4.515	4.470	4.505	4.505	554,000
2026-08-06	4.585	4.585	4.480	4.515	4.515	1,286,000
2026-08-05	4.565	4.595	4.540	4.585	4.585	568,000
2026-08-04	4.620	4.640	4.570	4.605	4.605	716,000
2026-08-03	4.690	4.690	4.620	4.625	4.625	700,000
2026-07-31	4.740	4.780	4.650	4.680	4.680	1,066,000
2026-07-30	4.650	4.800	4.650	4.790	4.790	3,526,000
2026-07-29	4.580	4.670	4.580	4.640	4.640	1,508,299
2026-07-28	4.560	4.620	4.540	4.620	4.620	694,406
2026-07-27	4.550	4.630	4.500	4.580	4.580	732,000

Page 1 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	0.1300 HKD
2025-09-25	0.1500 HKD
2025-01-20	0.1300 HKD
2024-09-24	0.1500 HKD
2024-01-29	0.1300 HKD
2023-09-19	0.1800 HKD
2023-02-16	0.1600 HKD
2022-09-20	0.1800 HKD
2021-12-16	0.1600 HKD
2021-09-07	0.1600 HKD
2020-12-10	0.1500 HKD
2020-09-08	0.1600 HKD
2019-12-12	0.1400 HKD
2019-09-10	0.1600 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.