China Water Affairs Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	6.680	6.680	6.540	6.580	5.502	1,256,000
2023-08-15	6.600	6.640	6.590	6.630	5.544	534,000
2023-08-14	6.750	6.750	6.540	6.700	5.602	1,014,000
2023-08-11	6.640	6.650	6.540	6.650	5.561	886,000
2023-08-10	6.740	6.790	6.620	6.660	5.569	486,000
2023-08-09	6.600	6.750	6.600	6.730	5.627	1,559,100
2023-08-08	6.720	6.720	6.500	6.610	5.527	1,560,000
2023-08-07	6.710	6.730	6.460	6.550	5.477	1,235,845
2023-08-04	6.580	6.720	6.580	6.680	5.586	1,475,500
2023-08-03	6.440	6.620	6.410	6.580	5.502	552,753
2023-08-02	6.500	6.640	6.490	6.490	5.427	802,000
2023-08-01	6.610	6.660	6.510	6.580	5.502	1,158,900
2023-07-31	6.400	6.630	6.380	6.610	5.527	1,938,058
2023-07-28	6.310	6.440	6.230	6.430	5.377	1,084,000
2023-07-27	6.310	6.370	6.280	6.280	5.251	616,223
2023-07-26	6.250	6.340	6.200	6.300	5.268	954,000
2023-07-25	6.300	6.310	6.150	6.230	5.209	1,736,000
2023-07-24	6.190	6.270	6.070	6.110	5.109	3,216,000
2023-07-21	6.390	6.390	6.140	6.200	5.184	2,262,146
2023-07-20	6.310	6.390	6.230	6.390	5.343	2,024,000
2023-07-19	6.020	6.290	5.960	6.260	5.234	3,110,000
2023-07-18	5.850	6.130	5.850	6.030	5.042	4,464,672
2023-07-14	5.720	5.940	5.720	5.870	4.908	1,597,830
2023-07-13	5.750	5.770	5.690	5.700	4.766	1,382,720
2023-07-12	5.720	5.740	5.650	5.700	4.766	843,400
2023-07-11	5.720	5.800	5.700	5.710	4.775	928,000
2023-07-10	5.940	5.940	5.760	5.760	4.816	422,000
2023-07-07	5.850	5.850	5.760	5.810	4.858	392,149
2023-07-06	5.850	5.910	5.800	5.810	4.858	592,000
2023-07-05	6.000	6.000	5.870	5.890	4.925	669,999
2023-07-04	5.950	5.980	5.890	5.980	5.000	892,824
2023-07-03	5.920	5.990	5.900	5.950	4.975	630,000
2023-06-30	5.930	5.950	5.890	5.920	4.950	298,000
2023-06-29	5.960	5.970	5.860	5.920	4.950	299,174
2023-06-28	5.920	5.950	5.840	5.860	4.900	672,000
2023-06-27	5.800	5.900	5.760	5.880	4.917	716,000
2023-06-26	5.740	5.790	5.700	5.730	4.791	626,000
2023-06-23	5.760	5.770	5.550	5.620	4.699	2,741,000
2023-06-21	5.870	5.870	5.720	5.760	4.816	669,240
2023-06-20	5.850	5.880	5.800	5.830	4.875	1,117,000
2023-06-19	5.980	5.980	5.850	5.860	4.900	1,024,029
2023-06-16	5.890	5.980	5.870	5.960	4.984	2,754,000
2023-06-15	5.830	5.860	5.810	5.860	4.900	814,320
2023-06-14	5.930	5.930	5.840	5.870	4.908	757,359
2023-06-13	5.910	5.940	5.910	5.930	4.958	318,000
2023-06-12	6.020	6.020	5.910	5.930	4.958	500,144
2023-06-09	5.890	6.000	5.890	6.000	5.017	526,000
2023-06-08	5.920	5.990	5.880	5.950	4.975	280,000
2023-06-07	5.920	5.990	5.920	5.990	5.009	576,022
2023-06-06	5.830	5.980	5.830	5.920	4.950	562,000
2023-06-05	5.890	5.960	5.850	5.930	4.958	509,443
2023-06-02	5.800	5.940	5.800	5.910	4.942	1,496,320
2023-06-01	5.950	5.950	5.700	5.800	4.850	1,137,334
2023-05-31	5.910	5.950	5.750	5.780	4.833	1,844,469
2023-05-30	5.950	5.990	5.770	5.850	4.892	922,000
2023-05-29	5.810	6.030	5.800	5.920	4.950	3,285,000
2023-05-25	5.770	5.770	5.690	5.700	4.766	1,010,372
2023-05-24	5.880	5.880	5.710	5.760	4.816	2,364,000
2023-05-23	6.050	6.100	5.800	5.810	4.858	2,262,243
2023-05-22	5.940	6.060	5.940	6.040	5.050	773,909

← NewerPage 14 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.