China Water Affairs Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-25 | 7.250 | 7.300 | 6.930 | 7.140 | 5.687 | 1,130,000 |
| 2022-08-24 | 7.190 | 7.190 | 6.920 | 6.980 | 5.559 | 1,498,903 |
| 2022-08-23 | 7.100 | 7.230 | 7.100 | 7.220 | 5.750 | 1,040,000 |
| 2022-08-22 | 7.160 | 7.270 | 7.120 | 7.150 | 5.695 | 947,048 |
| 2022-08-19 | 7.070 | 7.460 | 7.060 | 7.220 | 5.750 | 2,788,979 |
| 2022-08-18 | 6.840 | 7.190 | 6.790 | 7.130 | 5.679 | 3,421,114 |
| 2022-08-17 | 6.660 | 6.850 | 6.660 | 6.770 | 5.392 | 1,572,064 |
| 2022-08-16 | 6.620 | 6.780 | 6.570 | 6.730 | 5.360 | 836,000 |
| 2022-08-15 | 6.820 | 6.820 | 6.610 | 6.660 | 5.304 | 638,000 |
| 2022-08-12 | 6.640 | 6.890 | 6.640 | 6.780 | 5.400 | 1,419,570 |
| 2022-08-11 | 6.460 | 6.720 | 6.460 | 6.660 | 5.304 | 1,486,000 |
| 2022-08-10 | 6.500 | 6.580 | 6.280 | 6.380 | 5.081 | 2,670,000 |
| 2022-08-09 | 6.540 | 6.600 | 6.470 | 6.510 | 5.185 | 692,795 |
| 2022-08-08 | 6.610 | 6.730 | 6.560 | 6.590 | 5.249 | 1,094,835 |
| 2022-08-05 | 6.540 | 6.660 | 6.510 | 6.640 | 5.288 | 1,484,454 |
| 2022-08-04 | 6.440 | 6.660 | 6.440 | 6.580 | 5.241 | 1,728,634 |
| 2022-08-03 | 6.500 | 6.540 | 6.350 | 6.430 | 5.121 | 1,017,304 |
| 2022-08-02 | 6.950 | 6.950 | 6.500 | 6.520 | 5.193 | 2,032,584 |
| 2022-08-01 | 7.030 | 7.050 | 6.830 | 6.860 | 5.464 | 1,581,359 |
| 2022-07-29 | 7.170 | 7.230 | 7.050 | 7.050 | 5.615 | 1,495,313 |
| 2022-07-28 | 7.100 | 7.230 | 7.080 | 7.200 | 5.734 | 1,137,800 |
| 2022-07-27 | 7.030 | 7.240 | 7.030 | 7.210 | 5.742 | 1,535,000 |
| 2022-07-26 | 7.070 | 7.170 | 7.020 | 7.030 | 5.599 | 1,864,000 |
| 2022-07-25 | 7.120 | 7.230 | 7.080 | 7.100 | 5.655 | 1,164,000 |
| 2022-07-22 | 7.130 | 7.250 | 7.100 | 7.110 | 5.663 | 921,646 |
| 2022-07-21 | 7.200 | 7.380 | 7.100 | 7.130 | 5.679 | 1,604,000 |
| 2022-07-20 | 7.160 | 7.250 | 7.070 | 7.220 | 5.750 | 1,076,969 |
| 2022-07-19 | 7.190 | 7.190 | 7.010 | 7.100 | 5.655 | 4,840,000 |
| 2022-07-18 | 7.100 | 7.340 | 7.090 | 7.230 | 5.758 | 2,345,691 |
| 2022-07-15 | 7.260 | 7.340 | 7.150 | 7.160 | 5.703 | 1,553,006 |
| 2022-07-14 | 7.320 | 7.320 | 7.100 | 7.200 | 5.734 | 2,396,000 |
| 2022-07-13 | 7.250 | 7.340 | 7.220 | 7.240 | 5.766 | 1,021,246 |
| 2022-07-12 | 7.240 | 7.430 | 7.240 | 7.290 | 5.806 | 1,052,000 |
| 2022-07-11 | 7.500 | 7.500 | 7.300 | 7.350 | 5.854 | 3,769,548 |
| 2022-07-08 | 7.300 | 7.770 | 7.300 | 7.540 | 6.005 | 4,125,141 |
| 2022-07-07 | 7.200 | 7.380 | 7.200 | 7.290 | 5.806 | 1,282,002 |
| 2022-07-06 | 7.240 | 7.350 | 7.220 | 7.300 | 5.814 | 1,964,006 |
| 2022-07-05 | 7.310 | 7.380 | 7.200 | 7.200 | 5.734 | 1,428,571 |
| 2022-07-04 | 7.330 | 7.490 | 7.280 | 7.350 | 5.854 | 4,126,189 |
| 2022-06-30 | 7.260 | 7.400 | 7.150 | 7.300 | 5.814 | 4,785,000 |
| 2022-06-29 | 7.920 | 8.000 | 7.420 | 7.500 | 5.973 | 5,411,118 |
| 2022-06-28 | 7.560 | 7.950 | 7.520 | 7.940 | 6.324 | 4,183,350 |
| 2022-06-27 | 7.850 | 7.850 | 7.500 | 7.510 | 5.981 | 2,600,000 |
| 2022-06-24 | 7.520 | 7.880 | 7.520 | 7.710 | 6.141 | 2,228,133 |
| 2022-06-23 | 7.480 | 7.690 | 7.480 | 7.620 | 6.069 | 2,221,997 |
| 2022-06-22 | 7.500 | 7.620 | 7.500 | 7.610 | 6.061 | 772,936 |
| 2022-06-21 | 7.400 | 7.750 | 7.400 | 7.620 | 6.069 | 3,284,000 |
| 2022-06-20 | 7.380 | 7.460 | 7.310 | 7.310 | 5.822 | 681,467 |
| 2022-06-17 | 7.100 | 7.470 | 7.100 | 7.410 | 5.902 | 4,373,999 |
| 2022-06-16 | 7.400 | 7.500 | 7.100 | 7.160 | 5.703 | 2,497,386 |
| 2022-06-15 | 7.550 | 7.730 | 7.350 | 7.400 | 5.894 | 3,914,000 |
| 2022-06-14 | 7.950 | 7.950 | 7.150 | 7.500 | 5.973 | 9,814,968 |
| 2022-06-13 | 8.160 | 8.280 | 7.970 | 7.970 | 6.348 | 2,721,868 |
| 2022-06-10 | 8.230 | 8.580 | 8.150 | 8.370 | 6.666 | 2,900,000 |
| 2022-06-09 | 7.920 | 8.340 | 7.920 | 8.260 | 6.579 | 1,926,000 |
| 2022-06-08 | 7.840 | 7.980 | 7.840 | 7.900 | 6.292 | 1,435,143 |
| 2022-06-07 | 7.860 | 7.930 | 7.760 | 7.770 | 6.188 | 955,497 |
| 2022-06-06 | 7.970 | 7.970 | 7.830 | 7.870 | 6.268 | 849,782 |
| 2022-06-02 | 7.880 | 7.920 | 7.760 | 7.840 | 6.244 | 1,216,000 |
| 2022-06-01 | 7.860 | 7.930 | 7.840 | 7.920 | 6.308 | 1,105,178 |
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.