China Water Affairs Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 4.450 | 4.590 | 4.440 | 4.590 | 4.354 | 3,603,500 |
| 2025-02-05 | 4.450 | 4.560 | 4.440 | 4.460 | 4.231 | 2,661,000 |
| 2025-02-04 | 4.400 | 4.470 | 4.370 | 4.420 | 4.193 | 1,732,016 |
| 2025-02-03 | 4.490 | 4.490 | 4.370 | 4.420 | 4.193 | 3,328,030 |
| 2025-01-28 | 4.600 | 4.650 | 4.490 | 4.490 | 4.259 | 662,000 |
| 2025-01-27 | 4.620 | 4.690 | 4.620 | 4.640 | 4.401 | 1,964,000 |
| 2025-01-24 | 4.620 | 4.650 | 4.590 | 4.620 | 4.382 | 2,473,675 |
| 2025-01-23 | 4.600 | 4.650 | 4.580 | 4.620 | 4.382 | 2,110,000 |
| 2025-01-22 | 4.640 | 4.690 | 4.550 | 4.590 | 4.354 | 2,385,416 |
| 2025-01-21 | 4.570 | 4.630 | 4.570 | 4.620 | 4.382 | 2,168,000 |
| 2025-01-20 | 4.660 | 4.660 | 4.500 | 4.560 | 4.326 | 2,554,000 |
| 2025-01-17 | 4.670 | 4.740 | 4.630 | 4.660 | 4.297 | 3,566,710 |
| 2025-01-16 | 4.650 | 4.720 | 4.640 | 4.650 | 4.288 | 4,592,000 |
| 2025-01-15 | 4.660 | 4.660 | 4.560 | 4.650 | 4.288 | 2,269,058 |
| 2025-01-14 | 4.600 | 4.670 | 4.600 | 4.620 | 4.260 | 2,238,000 |
| 2025-01-13 | 4.600 | 4.600 | 4.470 | 4.580 | 4.223 | 1,920,158 |
| 2025-01-10 | 4.690 | 4.750 | 4.590 | 4.600 | 4.242 | 3,370,000 |
| 2025-01-09 | 4.760 | 4.760 | 4.660 | 4.680 | 4.316 | 2,586,000 |
| 2025-01-08 | 4.670 | 4.740 | 4.620 | 4.710 | 4.343 | 3,498,000 |
| 2025-01-07 | 4.760 | 4.800 | 4.670 | 4.720 | 4.352 | 2,940,000 |
| 2025-01-06 | 4.780 | 4.890 | 4.750 | 4.800 | 4.426 | 3,768,000 |
| 2025-01-03 | 4.930 | 5.040 | 4.800 | 4.800 | 4.426 | 3,844,000 |
| 2025-01-02 | 5.110 | 5.150 | 5.000 | 5.040 | 4.648 | 5,774,000 |
| 2024-12-31 | 5.050 | 5.150 | 5.050 | 5.110 | 4.712 | 1,168,000 |
| 2024-12-30 | 5.060 | 5.130 | 5.060 | 5.120 | 4.721 | 2,999,000 |
| 2024-12-27 | 4.990 | 5.100 | 4.970 | 5.070 | 4.675 | 2,929,000 |
| 2024-12-24 | 4.900 | 5.040 | 4.900 | 4.990 | 4.601 | 2,113,058 |
| 2024-12-23 | 4.870 | 4.970 | 4.840 | 4.920 | 4.537 | 4,138,813 |
| 2024-12-20 | 4.800 | 4.880 | 4.800 | 4.870 | 4.491 | 5,482,813 |
| 2024-12-19 | 4.810 | 4.870 | 4.790 | 4.800 | 4.426 | 4,184,000 |
| 2024-12-18 | 4.910 | 4.960 | 4.840 | 4.890 | 4.509 | 5,228,000 |
| 2024-12-17 | 4.970 | 4.970 | 4.850 | 4.930 | 4.546 | 4,250,312 |
| 2024-12-16 | 5.060 | 5.110 | 4.960 | 4.980 | 4.592 | 3,512,000 |
| 2024-12-13 | 5.020 | 5.120 | 4.960 | 5.060 | 4.666 | 4,006,000 |
| 2024-12-12 | 5.030 | 5.130 | 5.030 | 5.100 | 4.703 | 4,727,500 |
| 2024-12-11 | 4.920 | 5.090 | 4.910 | 5.040 | 4.648 | 6,889,600 |
| 2024-12-10 | 4.980 | 5.000 | 4.900 | 4.920 | 4.537 | 5,292,000 |
| 2024-12-09 | 4.710 | 4.940 | 4.710 | 4.940 | 4.555 | 6,070,684 |
| 2024-12-06 | 4.700 | 4.760 | 4.680 | 4.710 | 4.343 | 4,722,000 |
| 2024-12-05 | 4.690 | 4.730 | 4.560 | 4.680 | 4.316 | 3,946,000 |
| 2024-12-04 | 4.770 | 4.770 | 4.620 | 4.690 | 4.325 | 5,172,000 |
| 2024-12-03 | 4.450 | 4.750 | 4.450 | 4.700 | 4.334 | 9,743,431 |
| 2024-12-02 | 4.340 | 4.450 | 4.320 | 4.430 | 4.085 | 5,612,000 |
| 2024-11-29 | 4.300 | 4.370 | 4.300 | 4.340 | 4.002 | 4,750,800 |
| 2024-11-28 | 4.420 | 4.430 | 4.310 | 4.310 | 3.974 | 1,952,000 |
| 2024-11-27 | 4.350 | 4.400 | 4.320 | 4.380 | 4.039 | 1,964,000 |
| 2024-11-26 | 4.340 | 4.390 | 4.340 | 4.340 | 4.002 | 860,546 |
| 2024-11-25 | 4.320 | 4.390 | 4.320 | 4.350 | 4.011 | 2,088,000 |
| 2024-11-22 | 4.460 | 4.470 | 4.330 | 4.350 | 4.011 | 2,769,000 |
| 2024-11-21 | 4.460 | 4.480 | 4.440 | 4.440 | 4.094 | 1,088,000 |
| 2024-11-20 | 4.430 | 4.520 | 4.430 | 4.460 | 4.113 | 2,228,000 |
| 2024-11-19 | 4.460 | 4.500 | 4.430 | 4.460 | 4.113 | 1,316,119 |
| 2024-11-18 | 4.490 | 4.520 | 4.450 | 4.460 | 4.113 | 1,619,000 |
| 2024-11-15 | 4.470 | 4.510 | 4.440 | 4.440 | 4.094 | 1,364,000 |
| 2024-11-14 | 4.550 | 4.570 | 4.480 | 4.480 | 4.131 | 2,132,000 |
| 2024-11-13 | 4.600 | 4.610 | 4.520 | 4.580 | 4.223 | 1,776,000 |
| 2024-11-12 | 4.740 | 4.770 | 4.600 | 4.600 | 4.242 | 3,562,000 |
| 2024-11-11 | 4.810 | 4.810 | 4.730 | 4.730 | 4.362 | 1,826,000 |
| 2024-11-08 | 4.890 | 4.940 | 4.810 | 4.830 | 4.454 | 1,440,000 |
| 2024-11-07 | 4.810 | 4.870 | 4.740 | 4.860 | 4.482 | 1,745,000 |
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.