China Water Affairs Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 4.810 | 4.860 | 4.770 | 4.800 | 4.279 | 1,498,000 |
| 2024-08-07 | 4.920 | 4.960 | 4.860 | 4.860 | 4.332 | 1,028,000 |
| 2024-08-06 | 4.760 | 4.920 | 4.760 | 4.900 | 4.368 | 1,994,000 |
| 2024-08-05 | 4.940 | 5.000 | 4.700 | 4.740 | 4.226 | 3,366,000 |
| 2024-08-02 | 4.950 | 4.980 | 4.880 | 4.940 | 4.404 | 2,398,000 |
| 2024-08-01 | 5.080 | 5.100 | 4.960 | 4.960 | 4.422 | 2,620,000 |
| 2024-07-31 | 5.010 | 5.150 | 4.930 | 5.080 | 4.529 | 3,006,000 |
| 2024-07-30 | 5.080 | 5.120 | 4.960 | 4.980 | 4.439 | 3,841,706 |
| 2024-07-29 | 5.170 | 5.170 | 4.990 | 5.060 | 4.511 | 2,840,000 |
| 2024-07-26 | 5.040 | 5.120 | 5.000 | 5.090 | 4.538 | 1,926,000 |
| 2024-07-25 | 5.120 | 5.160 | 4.960 | 4.960 | 4.422 | 2,888,000 |
| 2024-07-24 | 4.940 | 5.140 | 4.930 | 5.110 | 4.555 | 5,192,000 |
| 2024-07-23 | 4.860 | 5.020 | 4.860 | 4.920 | 4.386 | 6,644,000 |
| 2024-07-22 | 4.740 | 4.890 | 4.700 | 4.850 | 4.324 | 3,824,000 |
| 2024-07-19 | 4.730 | 4.740 | 4.660 | 4.710 | 4.199 | 4,363,780 |
| 2024-07-18 | 4.760 | 4.780 | 4.710 | 4.730 | 4.217 | 2,854,000 |
| 2024-07-17 | 4.760 | 4.760 | 4.660 | 4.740 | 4.226 | 1,250,500 |
| 2024-07-16 | 4.820 | 4.820 | 4.680 | 4.680 | 4.172 | 2,926,000 |
| 2024-07-15 | 4.840 | 4.840 | 4.760 | 4.800 | 4.279 | 1,130,000 |
| 2024-07-12 | 4.750 | 4.870 | 4.730 | 4.840 | 4.315 | 2,680,438 |
| 2024-07-11 | 4.680 | 4.760 | 4.660 | 4.720 | 4.208 | 3,160,000 |
| 2024-07-10 | 4.800 | 4.800 | 4.630 | 4.630 | 4.127 | 4,870,000 |
| 2024-07-09 | 4.900 | 4.900 | 4.730 | 4.740 | 4.226 | 5,640,000 |
| 2024-07-08 | 5.100 | 5.100 | 4.810 | 4.870 | 4.341 | 6,718,201 |
| 2024-07-05 | 5.160 | 5.190 | 5.050 | 5.110 | 4.555 | 1,284,000 |
| 2024-07-04 | 5.150 | 5.240 | 5.130 | 5.140 | 4.582 | 2,572,000 |
| 2024-07-03 | 5.180 | 5.180 | 5.060 | 5.150 | 4.591 | 3,533,805 |
| 2024-07-02 | 5.030 | 5.230 | 5.020 | 5.060 | 4.511 | 7,046,951 |
| 2024-06-28 | 5.120 | 5.230 | 4.910 | 5.020 | 4.475 | 8,285,490 |
| 2024-06-27 | 5.760 | 5.760 | 5.030 | 5.170 | 4.609 | 19,386,000 |
| 2024-06-26 | 6.020 | 6.020 | 5.710 | 5.810 | 5.179 | 6,687,000 |
| 2024-06-25 | 6.060 | 6.200 | 6.010 | 6.040 | 5.384 | 2,293,900 |
| 2024-06-24 | 6.360 | 6.360 | 6.000 | 6.080 | 5.420 | 4,348,914 |
| 2024-06-21 | 6.330 | 6.430 | 6.260 | 6.360 | 5.670 | 13,998,750 |
| 2024-06-20 | 6.170 | 6.360 | 6.110 | 6.350 | 5.661 | 4,880,134 |
| 2024-06-19 | 6.050 | 6.230 | 6.050 | 6.180 | 5.509 | 3,278,000 |
| 2024-06-18 | 6.060 | 6.170 | 5.990 | 6.140 | 5.474 | 3,022,424 |
| 2024-06-17 | 6.180 | 6.320 | 6.070 | 6.070 | 5.411 | 5,134,000 |
| 2024-06-14 | 6.200 | 6.580 | 6.200 | 6.270 | 5.589 | 8,578,599 |
| 2024-06-13 | 5.960 | 6.270 | 5.960 | 6.220 | 5.545 | 5,384,000 |
| 2024-06-12 | 5.890 | 6.030 | 5.800 | 6.010 | 5.358 | 3,974,000 |
| 2024-06-11 | 6.030 | 6.030 | 5.830 | 5.870 | 5.233 | 5,658,000 |
| 2024-06-07 | 5.810 | 6.080 | 5.790 | 6.050 | 5.393 | 7,421,028 |
| 2024-06-06 | 5.650 | 5.810 | 5.650 | 5.790 | 5.162 | 3,072,000 |
| 2024-06-05 | 5.760 | 5.760 | 5.620 | 5.650 | 5.037 | 3,488,000 |
| 2024-06-04 | 5.830 | 5.830 | 5.610 | 5.760 | 5.135 | 3,812,000 |
| 2024-06-03 | 5.700 | 5.900 | 5.680 | 5.820 | 5.188 | 4,762,000 |
| 2024-05-31 | 5.690 | 5.810 | 5.650 | 5.650 | 5.037 | 4,260,000 |
| 2024-05-30 | 5.620 | 5.700 | 5.520 | 5.700 | 5.081 | 4,020,000 |
| 2024-05-29 | 5.870 | 5.880 | 5.610 | 5.620 | 5.010 | 2,516,000 |
| 2024-05-28 | 5.850 | 5.870 | 5.700 | 5.750 | 5.126 | 3,336,000 |
| 2024-05-27 | 5.600 | 5.840 | 5.600 | 5.820 | 5.188 | 6,412,000 |
| 2024-05-24 | 5.610 | 5.730 | 5.560 | 5.580 | 4.974 | 2,888,000 |
| 2024-05-23 | 5.870 | 5.870 | 5.620 | 5.670 | 5.055 | 6,024,174 |
| 2024-05-22 | 5.800 | 5.910 | 5.680 | 5.870 | 5.233 | 4,420,150 |
| 2024-05-21 | 5.970 | 6.070 | 5.730 | 5.760 | 5.135 | 6,404,150 |
| 2024-05-20 | 5.870 | 6.080 | 5.870 | 6.050 | 5.393 | 5,110,000 |
| 2024-05-17 | 5.800 | 6.000 | 5.790 | 5.960 | 5.313 | 8,395,000 |
| 2024-05-16 | 5.820 | 5.840 | 5.550 | 5.760 | 5.135 | 8,369,767 |
| 2024-05-14 | 5.760 | 5.880 | 5.630 | 5.780 | 5.153 | 9,368,119 |
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.