China Water Affairs Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	6.400	6.430	6.360	6.390	6.218	803,582
2025-10-27	6.290	6.480	6.240	6.410	6.237	2,082,400
2025-10-24	6.350	6.350	6.190	6.240	6.072	1,884,000
2025-10-23	6.170	6.710	6.170	6.370	6.198	5,754,040
2025-10-22	6.150	6.220	6.110	6.170	6.004	1,059,625
2025-10-21	6.090	6.200	6.090	6.110	5.945	1,114,000
2025-10-20	6.140	6.140	6.060	6.110	5.945	1,338,217
2025-10-17	6.180	6.220	6.060	6.060	5.897	576,928
2025-10-16	6.220	6.300	6.160	6.230	6.062	818,000
2025-10-15	6.200	6.260	6.120	6.220	6.052	1,846,000
2025-10-14	6.450	6.450	6.080	6.080	5.916	3,272,200
2025-10-13	6.210	6.410	6.210	6.380	6.208	2,874,800
2025-10-10	6.310	6.570	6.260	6.490	6.315	5,427,997
2025-10-09	6.100	6.380	6.040	6.310	6.140	5,719,303
2025-10-08	6.000	6.130	6.000	6.120	5.955	592,000
2025-10-06	6.070	6.070	6.030	6.060	5.897	626,000
2025-10-03	6.050	6.070	6.000	6.070	5.906	932,000
2025-10-02	5.940	6.030	5.930	6.020	5.858	929,733
2025-09-30	5.890	5.960	5.890	5.930	5.770	700,625
2025-09-29	5.800	5.910	5.800	5.910	5.751	908,000
2025-09-26	5.810	5.850	5.770	5.800	5.644	1,548,259
2025-09-25	5.900	5.900	5.780	5.820	5.663	1,768,000
2025-09-24	5.980	6.000	5.930	5.970	5.663	1,391,613
2025-09-23	5.930	6.040	5.930	6.030	5.720	1,029,425
2025-09-22	6.090	6.090	5.930	5.940	5.635	2,510,000
2025-09-19	6.170	6.170	6.080	6.100	5.786	2,539,500
2025-09-18	6.170	6.240	6.060	6.120	5.805	1,394,000
2025-09-17	6.160	6.170	6.060	6.170	5.853	1,061,375
2025-09-16	6.190	6.190	6.090	6.100	5.786	637,272
2025-09-15	6.150	6.200	6.110	6.120	5.805	727,000
2025-09-12	6.170	6.210	6.140	6.170	5.853	1,098,000
2025-09-11	6.140	6.190	6.110	6.170	5.853	806,000
2025-09-10	6.140	6.180	6.130	6.180	5.862	729,574
2025-09-09	6.190	6.200	6.120	6.200	5.881	1,267,500
2025-09-08	6.110	6.190	6.090	6.160	5.843	832,000
2025-09-05	5.930	6.080	5.930	6.080	5.767	1,486,016
2025-09-04	5.970	5.990	5.890	5.940	5.635	1,131,211
2025-09-03	6.080	6.100	5.920	5.960	5.654	2,094,158
2025-09-02	6.160	6.180	6.100	6.110	5.796	1,325,200
2025-09-01	6.250	6.250	6.120	6.200	5.881	926,000
2025-08-29	6.210	6.240	6.180	6.210	5.891	682,000
2025-08-28	6.160	6.200	6.110	6.190	5.872	1,794,739
2025-08-27	6.260	6.300	6.150	6.160	5.843	1,230,300
2025-08-26	6.290	6.310	6.230	6.240	5.919	1,342,000
2025-08-25	6.220	6.300	6.190	6.280	5.957	2,252,572
2025-08-22	6.210	6.210	6.130	6.180	5.862	838,800
2025-08-21	6.200	6.240	6.130	6.180	5.862	1,370,497
2025-08-20	6.170	6.200	6.120	6.170	5.853	1,070,000
2025-08-19	6.220	6.240	6.170	6.200	5.881	1,226,000
2025-08-18	6.250	6.260	6.190	6.230	5.910	1,538,000
2025-08-15	6.200	6.240	6.130	6.210	5.891	4,366,000
2025-08-14	6.300	6.310	6.190	6.200	5.881	1,890,800
2025-08-13	6.240	6.290	6.210	6.260	5.938	1,120,000
2025-08-12	6.160	6.260	6.160	6.240	5.919	450,400
2025-08-11	6.250	6.280	6.180	6.240	5.919	742,000
2025-08-08	6.250	6.300	6.200	6.220	5.900	820,650
2025-08-07	6.210	6.270	6.160	6.260	5.938	1,859,568
2025-08-06	6.270	6.270	6.190	6.210	5.891	1,394,000
2025-08-05	6.140	6.280	6.110	6.270	5.948	1,622,316
2025-08-04	6.050	6.140	6.020	6.100	5.786	1,267,225

← NewerPage 5 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.