China Water Affairs Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	5.050	5.060	4.940	4.990	4.314	1,016,632
2023-11-13	5.070	5.140	5.040	5.050	4.366	310,000
2023-11-10	5.030	5.150	5.030	5.060	4.375	552,000
2023-11-09	5.020	5.120	4.980	5.030	4.349	2,161,000
2023-11-08	5.140	5.140	5.050	5.050	4.366	1,110,000
2023-11-07	5.150	5.190	5.100	5.130	4.435	696,000
2023-11-06	5.020	5.150	5.020	5.150	4.453	694,715
2023-11-03	4.950	5.030	4.930	5.010	4.332	397,562
2023-11-02	4.990	5.010	4.910	4.920	4.254	456,000
2023-11-01	4.960	5.040	4.900	4.990	4.314	330,000
2023-10-31	5.080	5.080	4.930	4.950	4.280	326,000
2023-10-30	5.030	5.030	4.910	4.990	4.314	1,092,000
2023-10-27	4.930	4.990	4.870	4.950	4.280	1,368,461
2023-10-26	4.970	4.970	4.840	4.850	4.193	946,000
2023-10-25	4.930	5.010	4.880	4.960	4.288	1,422,775
2023-10-24	4.880	4.940	4.850	4.880	4.219	658,000
2023-10-20	4.950	4.950	4.830	4.900	4.236	1,576,100
2023-10-19	4.920	4.970	4.860	4.860	4.202	648,000
2023-10-18	5.070	5.070	4.930	4.970	4.297	400,000
2023-10-17	5.040	5.080	4.960	5.030	4.349	414,000
2023-10-16	5.200	5.200	4.980	5.000	4.323	1,480,000
2023-10-13	5.250	5.290	5.130	5.150	4.453	1,275,423
2023-10-12	5.160	5.360	5.160	5.260	4.548	1,052,000
2023-10-11	5.050	5.270	5.050	5.210	4.504	1,356,000
2023-10-10	5.100	5.140	5.050	5.050	4.366	578,000
2023-10-09	5.110	5.160	5.040	5.050	4.366	312,000
2023-10-06	4.920	5.130	4.920	5.110	4.418	918,000
2023-10-05	4.950	4.960	4.850	4.910	4.245	1,082,000
2023-10-04	5.100	5.100	4.960	4.960	4.288	405,556
2023-10-03	5.120	5.140	4.970	5.040	4.357	946,000
2023-09-29	5.060	5.070	4.940	5.070	4.383	602,000
2023-09-28	5.010	5.030	4.920	5.030	4.349	749,731
2023-09-27	5.060	5.060	4.890	4.980	4.306	2,054,000
2023-09-26	5.140	5.150	5.030	5.030	4.349	1,400,000
2023-09-25	5.290	5.290	5.150	5.150	4.453	1,176,000
2023-09-22	5.230	5.270	5.150	5.260	4.548	1,901,205
2023-09-21	5.260	5.270	5.150	5.230	4.522	1,420,000
2023-09-20	5.330	5.330	5.160	5.170	4.470	1,745,713
2023-09-19	5.350	5.390	5.300	5.320	4.600	792,000
2023-09-18	5.450	5.480	5.400	5.480	4.582	1,728,000
2023-09-15	5.410	5.490	5.350	5.410	4.524	6,187,911
2023-09-14	5.480	5.480	5.310	5.350	4.474	2,402,000
2023-09-13	5.520	5.580	5.360	5.400	4.515	2,228,000
2023-09-12	5.610	5.610	5.350	5.480	4.582	3,205,000
2023-09-11	5.800	5.800	5.460	5.550	4.641	4,790,400
2023-09-07	6.090	6.090	5.880	5.880	4.917	892,000
2023-09-06	6.230	6.230	6.020	6.090	5.092	686,000
2023-09-05	6.180	6.230	6.090	6.130	5.126	926,966
2023-09-04	6.020	6.170	5.980	6.090	5.092	958,000
2023-08-31	6.200	6.200	6.020	6.020	5.034	665,558
2023-08-30	6.100	6.180	6.050	6.140	5.134	803,400
2023-08-29	6.200	6.200	6.010	6.120	5.117	1,333,400
2023-08-28	6.400	6.400	6.130	6.150	5.142	1,170,000
2023-08-25	6.350	6.350	5.980	6.200	5.184	1,650,000
2023-08-24	6.400	6.460	6.300	6.300	5.268	1,932,000
2023-08-23	6.360	6.480	6.340	6.440	5.385	954,000
2023-08-22	6.390	6.550	6.390	6.460	5.402	562,000
2023-08-21	6.560	6.580	6.370	6.370	5.326	1,414,000
2023-08-18	6.580	6.660	6.480	6.560	5.485	1,636,000
2023-08-17	6.580	6.640	6.520	6.580	5.502	1,178,000

← NewerPage 13 of 21 · 1,229 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.