China Water Affairs Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 5.290 | 5.970 | 5.290 | 5.760 | 5.135 | 23,847,199 |
| 2024-05-10 | 5.080 | 5.280 | 5.040 | 5.230 | 4.662 | 7,082,538 |
| 2024-05-09 | 5.000 | 5.100 | 4.970 | 5.040 | 4.493 | 4,747,000 |
| 2024-05-08 | 5.120 | 5.120 | 5.000 | 5.020 | 4.475 | 2,908,097 |
| 2024-05-07 | 5.100 | 5.120 | 5.040 | 5.120 | 4.564 | 3,126,000 |
| 2024-05-06 | 5.010 | 5.080 | 4.930 | 5.070 | 4.520 | 2,876,250 |
| 2024-05-03 | 5.210 | 5.230 | 4.990 | 5.000 | 4.457 | 730,000 |
| 2024-05-02 | 4.860 | 5.130 | 4.860 | 5.130 | 4.573 | 2,470,000 |
| 2024-04-30 | 4.920 | 4.980 | 4.830 | 4.870 | 4.341 | 3,699,978 |
| 2024-04-29 | 4.950 | 4.950 | 4.800 | 4.880 | 4.350 | 3,864,000 |
| 2024-04-26 | 4.880 | 4.960 | 4.860 | 4.930 | 4.395 | 2,340,618 |
| 2024-04-25 | 4.840 | 4.940 | 4.830 | 4.880 | 4.350 | 1,150,000 |
| 2024-04-24 | 4.770 | 4.870 | 4.720 | 4.830 | 4.306 | 1,259,269 |
| 2024-04-23 | 4.800 | 4.800 | 4.690 | 4.730 | 4.217 | 1,474,103 |
| 2024-04-22 | 4.950 | 4.970 | 4.740 | 4.750 | 4.234 | 1,980,000 |
| 2024-04-19 | 4.900 | 4.900 | 4.790 | 4.880 | 4.350 | 964,000 |
| 2024-04-18 | 4.820 | 4.910 | 4.790 | 4.870 | 4.341 | 1,568,000 |
| 2024-04-17 | 4.700 | 4.820 | 4.660 | 4.760 | 4.243 | 1,636,000 |
| 2024-04-16 | 4.900 | 4.900 | 4.680 | 4.700 | 4.190 | 1,668,000 |
| 2024-04-15 | 4.870 | 4.940 | 4.810 | 4.860 | 4.332 | 1,238,000 |
| 2024-04-12 | 5.000 | 5.050 | 4.850 | 4.910 | 4.377 | 1,848,842 |
| 2024-04-11 | 5.030 | 5.110 | 5.000 | 5.060 | 4.511 | 2,358,000 |
| 2024-04-10 | 4.960 | 5.150 | 4.920 | 5.090 | 4.538 | 6,051,500 |
| 2024-04-09 | 4.810 | 4.960 | 4.810 | 4.900 | 4.368 | 1,252,100 |
| 2024-04-08 | 4.640 | 4.910 | 4.640 | 4.810 | 4.288 | 3,246,000 |
| 2024-04-05 | 4.780 | 4.830 | 4.630 | 4.680 | 4.172 | 1,299,000 |
| 2024-04-03 | 4.680 | 4.770 | 4.600 | 4.760 | 4.243 | 1,426,000 |
| 2024-04-02 | 4.630 | 4.720 | 4.580 | 4.640 | 4.136 | 3,169,997 |
| 2024-03-28 | 4.740 | 4.740 | 4.540 | 4.590 | 4.092 | 4,082,000 |
| 2024-03-27 | 4.710 | 4.780 | 4.630 | 4.670 | 4.163 | 2,516,000 |
| 2024-03-26 | 4.850 | 4.890 | 4.750 | 4.750 | 4.234 | 1,674,000 |
| 2024-03-25 | 4.870 | 4.960 | 4.850 | 4.880 | 4.350 | 632,000 |
| 2024-03-22 | 4.970 | 4.970 | 4.840 | 4.880 | 4.350 | 1,348,590 |
| 2024-03-21 | 4.980 | 5.050 | 4.940 | 4.970 | 4.431 | 1,164,098 |
| 2024-03-20 | 4.980 | 5.030 | 4.860 | 4.910 | 4.377 | 1,536,100 |
| 2024-03-19 | 5.100 | 5.190 | 4.980 | 4.980 | 4.439 | 1,396,305 |
| 2024-03-18 | 5.020 | 5.220 | 5.020 | 5.110 | 4.555 | 3,304,963 |
| 2024-03-15 | 4.990 | 5.030 | 4.920 | 5.030 | 4.484 | 8,102,100 |
| 2024-03-14 | 5.090 | 5.110 | 4.950 | 4.990 | 4.448 | 1,502,000 |
| 2024-03-13 | 5.030 | 5.130 | 4.990 | 5.050 | 4.502 | 1,734,000 |
| 2024-03-12 | 5.100 | 5.160 | 4.950 | 5.010 | 4.466 | 3,402,000 |
| 2024-03-11 | 5.100 | 5.140 | 5.050 | 5.090 | 4.538 | 1,500,000 |
| 2024-03-08 | 5.030 | 5.130 | 4.980 | 5.060 | 4.511 | 2,338,000 |
| 2024-03-07 | 5.150 | 5.150 | 4.970 | 5.010 | 4.466 | 2,912,096 |
| 2024-03-06 | 4.940 | 5.210 | 4.940 | 5.140 | 4.582 | 2,694,000 |
| 2024-03-05 | 4.970 | 5.050 | 4.930 | 4.970 | 4.431 | 1,566,000 |
| 2024-03-04 | 5.020 | 5.060 | 4.930 | 5.030 | 4.484 | 1,922,000 |
| 2024-03-01 | 5.400 | 5.500 | 5.010 | 5.020 | 4.475 | 5,674,000 |
| 2024-02-29 | 5.130 | 5.510 | 5.070 | 5.370 | 4.787 | 19,097,301 |
| 2024-02-28 | 4.930 | 5.190 | 4.880 | 5.150 | 4.591 | 14,808,150 |
| 2024-02-27 | 4.800 | 4.950 | 4.760 | 4.890 | 4.359 | 5,407,000 |
| 2024-02-26 | 4.730 | 4.790 | 4.720 | 4.770 | 4.252 | 1,268,000 |
| 2024-02-23 | 4.850 | 4.880 | 4.710 | 4.710 | 4.199 | 1,461,361 |
| 2024-02-22 | 4.750 | 4.860 | 4.750 | 4.850 | 4.324 | 2,319,733 |
| 2024-02-21 | 4.800 | 4.820 | 4.710 | 4.740 | 4.226 | 3,780,000 |
| 2024-02-20 | 4.640 | 4.780 | 4.570 | 4.750 | 4.234 | 5,376,996 |
| 2024-02-19 | 4.550 | 4.660 | 4.480 | 4.590 | 4.092 | 2,790,965 |
| 2024-02-16 | 4.500 | 4.680 | 4.480 | 4.670 | 4.163 | 1,344,100 |
| 2024-02-15 | 4.410 | 4.500 | 4.350 | 4.450 | 3.967 | 2,210,195 |
| 2024-02-14 | 4.290 | 4.440 | 4.290 | 4.430 | 3.949 | 2,787,690 |
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.