China Water Affairs Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 4.880 | 4.910 | 4.860 | 4.910 | 4.778 | 766,000 |
| 2026-04-27 | 4.900 | 4.940 | 4.870 | 4.920 | 4.787 | 1,080,000 |
| 2026-04-24 | 5.020 | 5.020 | 4.880 | 4.920 | 4.787 | 2,672,202 |
| 2026-04-23 | 4.900 | 4.960 | 4.890 | 4.920 | 4.787 | 1,186,000 |
| 2026-04-22 | 4.930 | 4.970 | 4.920 | 4.960 | 4.826 | 945,636 |
| 2026-04-21 | 4.930 | 4.950 | 4.850 | 4.950 | 4.817 | 1,246,000 |
| 2026-04-20 | 4.950 | 4.950 | 4.890 | 4.940 | 4.807 | 482,000 |
| 2026-04-17 | 4.900 | 4.950 | 4.860 | 4.950 | 4.817 | 1,254,000 |
| 2026-04-16 | 4.880 | 4.960 | 4.880 | 4.960 | 4.826 | 701,814 |
| 2026-04-15 | 4.960 | 4.960 | 4.890 | 4.920 | 4.787 | 718,000 |
| 2026-04-14 | 4.960 | 4.960 | 4.880 | 4.920 | 4.787 | 292,000 |
| 2026-04-13 | 4.920 | 4.970 | 4.890 | 4.920 | 4.787 | 1,266,000 |
| 2026-04-10 | 4.800 | 4.920 | 4.800 | 4.910 | 4.778 | 1,482,000 |
| 2026-04-09 | 4.890 | 4.900 | 4.750 | 4.800 | 4.671 | 7,750,602 |
| 2026-04-08 | 4.990 | 5.030 | 4.880 | 4.920 | 4.787 | 6,918,124 |
| 2026-04-02 | 5.030 | 5.060 | 4.960 | 5.000 | 4.865 | 1,112,000 |
| 2026-04-01 | 5.010 | 5.010 | 4.930 | 4.990 | 4.855 | 426,000 |
| 2026-03-31 | 4.990 | 4.990 | 4.840 | 4.890 | 4.758 | 1,160,500 |
| 2026-03-30 | 4.930 | 4.970 | 4.800 | 4.950 | 4.817 | 1,736,000 |
| 2026-03-27 | 4.870 | 4.940 | 4.820 | 4.940 | 4.807 | 4,246,960 |
| 2026-03-26 | 5.130 | 5.130 | 4.850 | 4.860 | 4.729 | 3,675,201 |
| 2026-03-25 | 5.100 | 5.130 | 5.040 | 5.130 | 4.992 | 798,000 |
| 2026-03-24 | 5.000 | 5.070 | 4.960 | 5.030 | 4.894 | 1,320,000 |
| 2026-03-23 | 5.180 | 5.200 | 4.950 | 4.950 | 4.817 | 3,670,000 |
| 2026-03-20 | 5.240 | 5.280 | 5.200 | 5.200 | 5.060 | 3,876,190 |
| 2026-03-19 | 5.310 | 5.310 | 5.230 | 5.230 | 5.089 | 982,000 |
| 2026-03-18 | 5.350 | 5.380 | 5.310 | 5.340 | 5.196 | 683,389 |
| 2026-03-17 | 5.360 | 5.430 | 5.350 | 5.360 | 5.215 | 578,000 |
| 2026-03-16 | 5.460 | 5.460 | 5.350 | 5.360 | 5.215 | 700,485 |
| 2026-03-13 | 5.520 | 5.520 | 5.430 | 5.470 | 5.323 | 914,542 |
| 2026-03-12 | 5.500 | 5.540 | 5.480 | 5.540 | 5.391 | 838,300 |
| 2026-03-11 | 5.410 | 5.520 | 5.400 | 5.500 | 5.352 | 1,275,940 |
| 2026-03-10 | 5.350 | 5.520 | 5.350 | 5.450 | 5.303 | 990,900 |
| 2026-03-09 | 5.470 | 5.470 | 5.310 | 5.390 | 5.245 | 1,608,900 |
| 2026-03-06 | 5.370 | 5.470 | 5.360 | 5.470 | 5.323 | 853,000 |
| 2026-03-05 | 5.330 | 5.410 | 5.330 | 5.350 | 5.206 | 1,194,194 |
| 2026-03-04 | 5.310 | 5.320 | 5.240 | 5.260 | 5.118 | 1,492,000 |
| 2026-03-03 | 5.340 | 5.400 | 5.310 | 5.310 | 5.167 | 910,000 |
| 2026-03-02 | 5.280 | 5.420 | 5.270 | 5.350 | 5.206 | 2,248,000 |
| 2026-02-27 | 5.470 | 5.470 | 5.260 | 5.260 | 5.118 | 3,870,000 |
| 2026-02-26 | 5.470 | 5.490 | 5.440 | 5.470 | 5.323 | 522,580 |
| 2026-02-25 | 5.470 | 5.550 | 5.470 | 5.480 | 5.332 | 676,000 |
| 2026-02-24 | 5.560 | 5.560 | 5.430 | 5.470 | 5.323 | 1,252,001 |
| 2026-02-23 | 5.490 | 5.610 | 5.490 | 5.580 | 5.430 | 712,500 |
| 2026-02-20 | 5.400 | 5.500 | 5.340 | 5.500 | 5.352 | 1,002,800 |
| 2026-02-16 | 5.430 | 5.430 | 5.380 | 5.390 | 5.245 | 274,095 |
| 2026-02-13 | 5.500 | 5.550 | 5.440 | 5.490 | 5.342 | 392,000 |
| 2026-02-12 | 5.520 | 5.550 | 5.500 | 5.510 | 5.361 | 372,700 |
| 2026-02-11 | 5.580 | 5.580 | 5.500 | 5.550 | 5.400 | 1,480,000 |
| 2026-02-10 | 5.500 | 5.520 | 5.500 | 5.510 | 5.361 | 796,000 |
| 2026-02-09 | 5.500 | 5.550 | 5.500 | 5.510 | 5.361 | 951,348 |
| 2026-02-06 | 5.390 | 5.520 | 5.390 | 5.500 | 5.352 | 1,534,000 |
| 2026-02-05 | 5.430 | 5.440 | 5.340 | 5.440 | 5.293 | 945,000 |
| 2026-02-04 | 5.350 | 5.440 | 5.350 | 5.430 | 5.284 | 1,145,600 |
| 2026-02-03 | 5.320 | 5.350 | 5.290 | 5.350 | 5.206 | 812,100 |
| 2026-02-02 | 5.340 | 5.360 | 5.230 | 5.290 | 5.147 | 1,719,900 |
| 2026-01-30 | 5.450 | 5.480 | 5.370 | 5.400 | 5.254 | 1,310,000 |
| 2026-01-29 | 5.430 | 5.480 | 5.400 | 5.470 | 5.323 | 1,262,900 |
| 2026-01-28 | 5.400 | 5.430 | 5.350 | 5.430 | 5.284 | 1,356,000 |
| 2026-01-27 | 5.410 | 5.410 | 5.340 | 5.380 | 5.235 | 1,066,000 |
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.