China Water Affairs Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 5.830 | 5.940 | 5.780 | 5.800 | 5.502 | 1,796,000 |
| 2025-05-07 | 5.900 | 5.960 | 5.830 | 5.830 | 5.530 | 1,947,000 |
| 2025-05-06 | 5.930 | 5.930 | 5.800 | 5.840 | 5.540 | 1,411,400 |
| 2025-05-02 | 5.930 | 5.930 | 5.770 | 5.900 | 5.597 | 914,000 |
| 2025-04-30 | 5.890 | 5.970 | 5.790 | 5.970 | 5.663 | 2,150,000 |
| 2025-04-29 | 5.930 | 5.960 | 5.830 | 5.850 | 5.549 | 1,006,401 |
| 2025-04-28 | 5.930 | 5.940 | 5.880 | 5.940 | 5.635 | 748,000 |
| 2025-04-25 | 5.980 | 5.990 | 5.890 | 5.950 | 5.644 | 1,208,000 |
| 2025-04-24 | 6.000 | 6.000 | 5.920 | 5.990 | 5.682 | 1,128,000 |
| 2025-04-23 | 6.000 | 6.060 | 5.950 | 5.950 | 5.644 | 1,370,000 |
| 2025-04-22 | 5.960 | 6.020 | 5.870 | 5.930 | 5.625 | 1,216,648 |
| 2025-04-17 | 5.800 | 5.980 | 5.800 | 5.980 | 5.673 | 1,522,538 |
| 2025-04-16 | 5.980 | 5.980 | 5.770 | 5.920 | 5.616 | 2,452,000 |
| 2025-04-15 | 6.050 | 6.110 | 5.950 | 6.000 | 5.692 | 1,810,000 |
| 2025-04-14 | 6.200 | 6.220 | 6.080 | 6.080 | 5.767 | 1,784,600 |
| 2025-04-11 | 6.160 | 6.180 | 6.010 | 6.180 | 5.862 | 3,206,000 |
| 2025-04-10 | 6.090 | 6.280 | 6.040 | 6.160 | 5.843 | 4,676,783 |
| 2025-04-09 | 5.900 | 6.100 | 5.860 | 6.080 | 5.767 | 3,367,691 |
| 2025-04-08 | 5.880 | 6.190 | 5.880 | 6.070 | 5.758 | 5,191,685 |
| 2025-04-07 | 6.100 | 6.450 | 5.800 | 5.820 | 5.521 | 11,281,500 |
| 2025-04-03 | 6.600 | 6.710 | 6.410 | 6.640 | 6.299 | 3,570,000 |
| 2025-04-02 | 6.750 | 6.750 | 6.540 | 6.670 | 6.327 | 3,777,164 |
| 2025-04-01 | 6.760 | 6.810 | 6.560 | 6.750 | 6.403 | 5,527,811 |
| 2025-03-31 | 6.500 | 6.750 | 6.450 | 6.700 | 6.356 | 10,275,360 |
| 2025-03-28 | 6.410 | 6.680 | 6.390 | 6.500 | 6.166 | 5,353,108 |
| 2025-03-27 | 6.350 | 6.430 | 6.350 | 6.410 | 6.080 | 2,911,061 |
| 2025-03-26 | 6.770 | 6.770 | 6.310 | 6.410 | 6.080 | 5,929,693 |
| 2025-03-25 | 6.800 | 6.800 | 6.610 | 6.770 | 6.422 | 6,665,370 |
| 2025-03-24 | 6.200 | 7.050 | 6.170 | 6.850 | 6.498 | 25,079,391 |
| 2025-03-21 | 6.360 | 6.380 | 6.090 | 6.240 | 5.919 | 27,470,000 |
| 2025-03-20 | 6.150 | 6.370 | 6.130 | 6.350 | 6.024 | 20,878,000 |
| 2025-03-19 | 5.920 | 6.130 | 5.870 | 6.120 | 5.805 | 6,872,000 |
| 2025-03-18 | 5.820 | 5.980 | 5.760 | 5.920 | 5.616 | 9,752,000 |
| 2025-03-17 | 5.820 | 5.850 | 5.770 | 5.840 | 5.540 | 7,194,600 |
| 2025-03-14 | 5.820 | 5.840 | 5.790 | 5.820 | 5.521 | 6,066,403 |
| 2025-03-13 | 5.820 | 5.870 | 5.770 | 5.810 | 5.511 | 6,730,000 |
| 2025-03-12 | 5.810 | 5.870 | 5.760 | 5.790 | 5.492 | 6,013,405 |
| 2025-03-11 | 5.700 | 5.890 | 5.700 | 5.820 | 5.521 | 7,622,950 |
| 2025-03-10 | 5.700 | 5.900 | 5.700 | 5.880 | 5.578 | 6,844,000 |
| 2025-03-07 | 5.700 | 5.790 | 5.700 | 5.780 | 5.483 | 5,206,700 |
| 2025-03-06 | 5.760 | 5.800 | 5.690 | 5.790 | 5.492 | 5,992,086 |
| 2025-03-05 | 5.630 | 5.790 | 5.600 | 5.760 | 5.464 | 7,738,000 |
| 2025-03-04 | 5.500 | 5.670 | 5.460 | 5.640 | 5.350 | 6,086,000 |
| 2025-03-03 | 5.960 | 5.960 | 5.420 | 5.560 | 5.274 | 19,020,000 |
| 2025-02-28 | 5.830 | 6.060 | 5.760 | 6.000 | 5.692 | 39,284,000 |
| 2025-02-27 | 5.690 | 5.830 | 5.570 | 5.820 | 5.521 | 22,422,750 |
| 2025-02-26 | 5.550 | 5.620 | 5.490 | 5.620 | 5.331 | 9,366,000 |
| 2025-02-25 | 5.400 | 5.530 | 5.310 | 5.460 | 5.179 | 8,183,000 |
| 2025-02-24 | 5.430 | 5.470 | 5.280 | 5.400 | 5.122 | 4,412,000 |
| 2025-02-21 | 5.230 | 5.360 | 5.140 | 5.320 | 5.047 | 6,598,000 |
| 2025-02-20 | 5.080 | 5.260 | 5.070 | 5.180 | 4.914 | 5,774,580 |
| 2025-02-19 | 5.100 | 5.100 | 5.000 | 5.030 | 4.771 | 2,910,000 |
| 2025-02-18 | 5.040 | 5.110 | 5.000 | 5.100 | 4.838 | 4,358,000 |
| 2025-02-17 | 5.000 | 5.080 | 4.970 | 5.040 | 4.781 | 5,036,000 |
| 2025-02-14 | 4.980 | 5.040 | 4.940 | 5.030 | 4.771 | 3,018,775 |
| 2025-02-13 | 4.920 | 5.030 | 4.870 | 4.900 | 4.648 | 5,515,100 |
| 2025-02-12 | 4.790 | 4.940 | 4.790 | 4.900 | 4.648 | 8,802,443 |
| 2025-02-11 | 4.740 | 4.780 | 4.710 | 4.770 | 4.525 | 3,220,000 |
| 2025-02-10 | 4.580 | 4.770 | 4.580 | 4.750 | 4.506 | 6,294,000 |
| 2025-02-07 | 4.590 | 4.630 | 4.560 | 4.610 | 4.373 | 2,848,325 |
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.