China Water Affairs Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	6.170	6.230	6.070	6.090	5.777	1,984,000
2025-07-31	6.360	6.480	6.170	6.180	5.862	2,772,000
2025-07-30	6.420	6.570	6.370	6.450	6.118	2,365,505
2025-07-29	6.560	6.600	6.390	6.420	6.090	2,538,000
2025-07-28	6.490	6.700	6.490	6.650	6.308	1,930,000
2025-07-25	6.600	6.700	6.550	6.610	6.270	1,822,000
2025-07-24	6.690	6.730	6.520	6.710	6.365	2,420,000
2025-07-23	6.590	6.690	6.500	6.610	6.270	3,134,000
2025-07-22	6.400	6.600	6.380	6.590	6.251	3,984,031
2025-07-21	6.390	6.450	6.370	6.420	6.090	3,058,000
2025-07-18	6.420	6.440	6.300	6.390	6.061	3,282,000
2025-07-17	6.390	6.460	6.300	6.420	6.090	3,465,588
2025-07-16	6.400	6.440	6.280	6.390	6.061	2,279,675
2025-07-15	6.390	6.450	6.220	6.420	6.090	2,622,000
2025-07-14	6.200	6.420	6.180	6.390	6.061	3,926,000
2025-07-11	6.060	6.280	6.060	6.210	5.891	3,047,625
2025-07-10	6.000	6.130	5.940	6.100	5.786	2,800,000
2025-07-09	5.930	6.000	5.930	5.980	5.673	2,150,000
2025-07-08	5.990	6.000	5.920	5.990	5.682	3,720,168
2025-07-07	5.930	6.020	5.930	5.940	5.635	917,235
2025-07-04	6.110	6.110	5.910	5.970	5.663	5,899,849
2025-07-03	6.010	6.150	6.010	6.110	5.796	3,656,317
2025-07-02	6.050	6.200	5.950	6.020	5.711	6,661,600
2025-06-30	6.130	6.320	5.990	6.290	5.967	2,673,341
2025-06-27	6.500	6.500	6.100	6.130	5.815	4,384,000
2025-06-26	6.490	6.490	6.320	6.380	6.052	2,020,370
2025-06-25	6.250	6.460	6.220	6.460	6.128	3,403,775
2025-06-24	6.140	6.300	6.140	6.250	5.929	2,276,000
2025-06-23	6.100	6.160	6.050	6.160	5.843	1,095,553
2025-06-20	6.050	6.200	6.050	6.150	5.834	3,160,400
2025-06-19	6.260	6.270	6.030	6.050	5.739	1,902,000
2025-06-18	6.280	6.280	6.230	6.250	5.929	568,000
2025-06-17	6.220	6.300	6.220	6.280	5.957	1,035,100
2025-06-16	6.280	6.320	6.210	6.260	5.938	2,002,000
2025-06-13	6.300	6.370	6.260	6.330	6.005	800,201
2025-06-12	6.350	6.380	6.280	6.360	6.033	1,544,000
2025-06-11	6.290	6.380	6.270	6.330	6.005	1,178,000
2025-06-10	6.170	6.340	6.170	6.310	5.986	1,956,000
2025-06-09	6.210	6.280	6.180	6.270	5.948	790,000
2025-06-06	6.140	6.230	6.140	6.190	5.872	540,800
2025-06-05	6.250	6.300	6.160	6.210	5.891	1,339,800
2025-06-04	6.130	6.320	6.120	6.250	5.929	3,262,000
2025-06-03	6.030	6.180	6.030	6.140	5.824	1,360,000
2025-06-02	6.050	6.050	5.840	6.030	5.720	780,000
2025-05-30	6.050	6.110	5.980	6.110	5.796	3,672,000
2025-05-29	5.950	6.050	5.880	6.050	5.739	2,598,000
2025-05-28	5.900	6.030	5.880	5.990	5.682	2,211,900
2025-05-27	5.770	6.020	5.770	6.020	5.711	1,970,000
2025-05-26	5.920	6.040	5.830	5.860	5.559	4,096,262
2025-05-23	6.110	6.130	5.920	5.960	5.654	2,962,000
2025-05-22	6.300	6.300	6.090	6.140	5.824	2,706,000
2025-05-21	6.180	6.260	6.110	6.220	5.900	2,231,944
2025-05-20	6.030	6.180	5.950	6.140	5.824	2,864,914
2025-05-19	5.870	6.080	5.810	6.000	5.692	3,413,000
2025-05-16	5.720	5.800	5.670	5.800	5.502	1,686,650
2025-05-15	5.840	5.840	5.720	5.750	5.454	2,060,000
2025-05-14	5.890	5.890	5.780	5.840	5.540	2,974,000
2025-05-13	5.860	5.940	5.860	5.910	5.606	2,708,000
2025-05-12	5.890	5.890	5.820	5.880	5.578	1,296,000
2025-05-09	5.950	5.950	5.770	5.810	5.511	1,264,000

← NewerPage 6 of 21 · 1,232 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.