China Water Affairs Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	4.670	4.680	4.450	4.520	4.520	1,312,000
2026-07-23	4.740	4.750	4.570	4.600	4.600	1,024,000
2026-07-22	4.540	4.660	4.540	4.590	4.590	2,140,000
2026-07-21	4.700	4.710	4.600	4.600	4.600	1,292,000
2026-07-20	4.510	4.650	4.510	4.620	4.620	916,000
2026-07-17	4.660	4.660	4.530	4.600	4.600	664,000
2026-07-16	4.650	4.700	4.620	4.660	4.660	922,000
2026-07-15	4.600	4.680	4.580	4.650	4.650	588,000
2026-07-14	4.510	4.640	4.510	4.610	4.610	728,000
2026-07-13	4.590	4.590	4.480	4.570	4.570	1,054,000
2026-07-10	4.410	4.510	4.400	4.480	4.480	880,000
2026-07-09	4.460	4.490	4.380	4.430	4.430	954,000
2026-07-08	4.500	4.500	4.390	4.490	4.490	1,020,500
2026-07-07	4.470	4.550	4.430	4.470	4.470	1,066,000
2026-07-06	4.490	4.580	4.460	4.510	4.510	842,000
2026-07-03	4.400	4.500	4.400	4.490	4.490	685,000
2026-07-02	4.390	4.490	4.360	4.400	4.400	1,036,300
2026-06-30	4.430	4.440	4.330	4.380	4.380	1,090,000
2026-06-29	4.480	4.530	4.430	4.460	4.460	1,364,000
2026-06-26	4.600	4.600	4.400	4.480	4.480	1,004,000
2026-06-25	4.490	4.550	4.410	4.460	4.460	974,000
2026-06-24	4.640	4.670	4.490	4.500	4.500	2,232,000
2026-06-23	4.320	4.650	4.320	4.620	4.620	2,530,000
2026-06-22	4.430	4.430	4.300	4.320	4.320	2,547,000
2026-06-18	4.500	4.500	4.410	4.420	4.420	1,958,742
2026-06-17	4.510	4.560	4.490	4.500	4.500	892,000
2026-06-16	4.590	4.610	4.530	4.540	4.540	638,001
2026-06-15	4.610	4.660	4.590	4.650	4.650	792,000
2026-06-12	4.640	4.640	4.610	4.610	4.610	352,000
2026-06-11	4.620	4.620	4.540	4.600	4.600	540,000
2026-06-10	4.600	4.630	4.570	4.620	4.620	616,000
2026-06-09	4.560	4.670	4.530	4.600	4.600	364,000
2026-06-08	4.670	4.680	4.560	4.560	4.560	1,526,000
2026-06-05	4.780	4.780	4.690	4.700	4.700	852,855
2026-06-04	4.820	4.820	4.730	4.770	4.770	370,000
2026-06-03	4.850	4.850	4.720	4.820	4.820	614,000
2026-06-02	4.680	4.820	4.680	4.790	4.790	653,055
2026-06-01	4.700	4.820	4.700	4.790	4.790	668,000
2026-05-29	4.660	4.800	4.660	4.770	4.770	1,484,000
2026-05-28	4.760	4.830	4.700	4.710	4.710	1,660,000
2026-05-27	4.880	4.880	4.710	4.750	4.750	1,124,440
2026-05-26	4.660	4.820	4.610	4.820	4.820	1,821,992
2026-05-22	4.750	4.800	4.650	4.660	4.660	1,842,211
2026-05-21	4.900	4.900	4.810	4.820	4.690	1,546,000
2026-05-20	4.900	4.910	4.830	4.880	4.748	1,374,000
2026-05-19	5.000	5.000	4.900	4.950	4.817	1,354,000
2026-05-18	4.970	4.970	4.880	4.920	4.787	1,398,000
2026-05-15	5.150	5.180	4.950	4.990	4.855	1,748,000
2026-05-14	5.110	5.170	5.080	5.160	5.021	1,848,001
2026-05-13	5.120	5.200	5.110	5.110	4.972	802,248
2026-05-12	5.100	5.150	5.010	5.090	4.953	1,393,472
2026-05-11	5.070	5.200	5.040	5.120	4.982	2,742,000
2026-05-08	5.100	5.110	5.060	5.070	4.933	787,416
2026-05-07	5.120	5.150	5.080	5.100	4.962	946,001
2026-05-06	5.010	5.120	4.980	5.120	4.982	4,131,000
2026-05-05	5.020	5.050	4.960	5.050	4.914	817,000
2026-05-04	4.930	5.030	4.930	5.000	4.865	905,000
2026-04-30	4.930	4.950	4.880	4.910	4.778	948,000
2026-04-29	4.910	4.970	4.900	4.930	4.797	1,602,300
2026-04-28	4.880	4.910	4.860	4.910	4.778	766,000

← NewerPage 2 of 3 · 125 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.