China Water Affairs Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-09 | 4.280 | 4.300 | 4.150 | 4.180 | 3.726 | 1,603,490 |
| 2024-02-08 | 4.080 | 4.220 | 4.080 | 4.180 | 3.726 | 2,746,800 |
| 2024-02-07 | 4.140 | 4.150 | 4.050 | 4.090 | 3.646 | 1,111,317 |
| 2024-02-06 | 3.980 | 4.120 | 3.960 | 4.090 | 3.646 | 1,997,400 |
| 2024-02-05 | 3.990 | 3.990 | 3.880 | 3.930 | 3.503 | 2,042,000 |
| 2024-02-02 | 4.050 | 4.080 | 3.950 | 3.990 | 3.557 | 1,817,276 |
| 2024-02-01 | 3.950 | 4.060 | 3.890 | 4.010 | 3.575 | 1,479,246 |
| 2024-01-31 | 4.000 | 4.020 | 3.940 | 3.990 | 3.557 | 1,326,000 |
| 2024-01-30 | 4.150 | 4.150 | 3.920 | 3.990 | 3.557 | 4,059,031 |
| 2024-01-29 | 4.180 | 4.240 | 4.120 | 4.180 | 3.726 | 2,344,122 |
| 2024-01-26 | 4.320 | 4.370 | 4.260 | 4.310 | 3.726 | 2,689,523 |
| 2024-01-25 | 4.250 | 4.310 | 4.200 | 4.300 | 3.718 | 2,340,968 |
| 2024-01-24 | 4.090 | 4.220 | 4.000 | 4.200 | 3.631 | 2,342,000 |
| 2024-01-23 | 4.000 | 4.040 | 3.910 | 4.000 | 3.458 | 2,345,998 |
| 2024-01-22 | 4.020 | 4.020 | 3.900 | 3.920 | 3.389 | 2,952,356 |
| 2024-01-19 | 4.150 | 4.150 | 3.980 | 4.040 | 3.493 | 2,014,000 |
| 2024-01-18 | 4.020 | 4.150 | 4.000 | 4.130 | 3.571 | 2,543,534 |
| 2024-01-17 | 4.310 | 4.310 | 3.970 | 4.010 | 3.467 | 7,336,000 |
| 2024-01-16 | 4.500 | 4.500 | 4.320 | 4.320 | 3.735 | 1,150,000 |
| 2024-01-15 | 4.410 | 4.530 | 4.380 | 4.460 | 3.856 | 2,214,000 |
| 2024-01-12 | 4.380 | 4.480 | 4.370 | 4.410 | 3.813 | 3,004,038 |
| 2024-01-11 | 4.260 | 4.400 | 4.240 | 4.340 | 3.752 | 1,228,000 |
| 2024-01-10 | 4.410 | 4.470 | 4.210 | 4.270 | 3.692 | 4,740,000 |
| 2024-01-09 | 4.500 | 4.500 | 4.390 | 4.410 | 3.813 | 2,400,000 |
| 2024-01-08 | 4.590 | 4.590 | 4.380 | 4.450 | 3.847 | 2,610,110 |
| 2024-01-05 | 4.560 | 4.620 | 4.470 | 4.550 | 3.934 | 3,261,440 |
| 2024-01-04 | 4.440 | 4.630 | 4.390 | 4.560 | 3.942 | 6,651,945 |
| 2024-01-03 | 4.280 | 4.430 | 4.230 | 4.420 | 3.821 | 3,470,000 |
| 2024-01-02 | 4.320 | 4.360 | 4.240 | 4.260 | 3.683 | 2,152,000 |
| 2023-12-29 | 4.340 | 4.340 | 4.250 | 4.290 | 3.709 | 1,447,191 |
| 2023-12-28 | 4.280 | 4.400 | 4.240 | 4.310 | 3.726 | 6,164,000 |
| 2023-12-27 | 3.980 | 4.330 | 3.980 | 4.250 | 3.674 | 11,271,910 |
| 2023-12-22 | 3.990 | 3.990 | 3.860 | 3.920 | 3.389 | 2,158,000 |
| 2023-12-21 | 3.810 | 3.980 | 3.800 | 3.960 | 3.424 | 2,192,126 |
| 2023-12-20 | 3.770 | 3.940 | 3.760 | 3.860 | 3.337 | 4,653,845 |
| 2023-12-19 | 3.960 | 3.970 | 3.760 | 3.780 | 3.268 | 5,544,000 |
| 2023-12-18 | 3.990 | 4.040 | 3.920 | 3.960 | 3.424 | 5,384,136 |
| 2023-12-15 | 4.060 | 4.150 | 3.980 | 3.980 | 3.441 | 15,215,740 |
| 2023-12-14 | 4.010 | 4.040 | 3.960 | 4.020 | 3.476 | 6,132,000 |
| 2023-12-13 | 4.110 | 4.110 | 3.930 | 3.950 | 3.415 | 4,866,000 |
| 2023-12-12 | 4.090 | 4.150 | 4.040 | 4.150 | 3.588 | 4,156,000 |
| 2023-12-11 | 4.120 | 4.120 | 3.980 | 4.070 | 3.519 | 2,780,000 |
| 2023-12-08 | 4.150 | 4.180 | 4.110 | 4.120 | 3.562 | 1,861,106 |
| 2023-12-07 | 4.250 | 4.250 | 4.100 | 4.150 | 3.588 | 2,642,000 |
| 2023-12-06 | 4.170 | 4.260 | 4.110 | 4.230 | 3.657 | 2,265,393 |
| 2023-12-05 | 4.300 | 4.300 | 4.170 | 4.190 | 3.623 | 2,783,876 |
| 2023-12-04 | 4.360 | 4.400 | 4.260 | 4.280 | 3.700 | 2,130,000 |
| 2023-12-01 | 4.440 | 4.500 | 4.350 | 4.350 | 3.761 | 3,702,100 |
| 2023-11-30 | 4.630 | 4.640 | 4.440 | 4.440 | 3.839 | 4,684,296 |
| 2023-11-29 | 4.770 | 4.780 | 4.610 | 4.620 | 3.994 | 2,873,103 |
| 2023-11-28 | 4.900 | 4.900 | 4.750 | 4.770 | 4.124 | 2,474,623 |
| 2023-11-27 | 5.060 | 5.060 | 4.860 | 4.880 | 4.219 | 2,080,000 |
| 2023-11-24 | 5.120 | 5.120 | 5.010 | 5.060 | 4.375 | 2,360,000 |
| 2023-11-23 | 5.030 | 5.080 | 5.000 | 5.060 | 4.375 | 1,594,000 |
| 2023-11-22 | 5.250 | 5.250 | 5.010 | 5.030 | 4.349 | 2,842,550 |
| 2023-11-21 | 5.200 | 5.250 | 5.110 | 5.110 | 4.418 | 1,226,000 |
| 2023-11-20 | 5.140 | 5.190 | 5.080 | 5.160 | 4.461 | 872,000 |
| 2023-11-17 | 5.010 | 5.130 | 5.010 | 5.100 | 4.409 | 416,000 |
| 2023-11-16 | 5.080 | 5.100 | 5.060 | 5.090 | 4.401 | 692,000 |
| 2023-11-15 | 5.020 | 5.050 | 4.950 | 5.000 | 4.323 | 1,746,000 |
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.