China Water Affairs Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 4.820 | 4.850 | 4.760 | 4.760 | 4.389 | 1,526,000 |
| 2024-11-05 | 4.710 | 4.840 | 4.710 | 4.830 | 4.454 | 1,902,197 |
| 2024-11-04 | 4.700 | 4.800 | 4.700 | 4.770 | 4.399 | 1,078,000 |
| 2024-11-01 | 4.740 | 4.820 | 4.720 | 4.780 | 4.408 | 1,546,000 |
| 2024-10-31 | 4.740 | 4.780 | 4.700 | 4.740 | 4.371 | 1,409,194 |
| 2024-10-30 | 4.820 | 4.830 | 4.660 | 4.740 | 4.371 | 6,009,329 |
| 2024-10-29 | 4.900 | 4.940 | 4.830 | 4.830 | 4.454 | 2,216,474 |
| 2024-10-28 | 4.900 | 4.950 | 4.870 | 4.900 | 4.518 | 3,888,560 |
| 2024-10-25 | 4.880 | 4.930 | 4.860 | 4.890 | 4.509 | 2,276,000 |
| 2024-10-24 | 5.010 | 5.050 | 4.890 | 4.920 | 4.537 | 2,924,000 |
| 2024-10-23 | 5.010 | 5.070 | 4.990 | 5.020 | 4.629 | 2,120,000 |
| 2024-10-22 | 5.020 | 5.060 | 4.990 | 5.010 | 4.620 | 1,424,545 |
| 2024-10-21 | 5.010 | 5.080 | 4.990 | 5.020 | 4.629 | 2,593,760 |
| 2024-10-18 | 4.880 | 5.060 | 4.830 | 5.040 | 4.648 | 4,104,000 |
| 2024-10-17 | 4.960 | 5.010 | 4.800 | 4.810 | 4.435 | 3,856,000 |
| 2024-10-16 | 4.940 | 4.950 | 4.830 | 4.890 | 4.509 | 2,845,700 |
| 2024-10-15 | 5.090 | 5.090 | 4.820 | 4.860 | 4.482 | 4,537,700 |
| 2024-10-14 | 5.020 | 5.100 | 4.860 | 5.030 | 4.638 | 4,513,457 |
| 2024-10-10 | 5.000 | 5.120 | 4.900 | 5.000 | 4.611 | 6,492,000 |
| 2024-10-09 | 5.110 | 5.210 | 4.830 | 4.900 | 4.518 | 6,966,000 |
| 2024-10-08 | 5.700 | 5.800 | 5.050 | 5.110 | 4.712 | 17,002,150 |
| 2024-10-07 | 5.480 | 5.640 | 5.450 | 5.640 | 5.201 | 4,349,994 |
| 2024-10-04 | 5.410 | 5.480 | 5.360 | 5.480 | 5.053 | 3,468,000 |
| 2024-10-03 | 5.540 | 5.670 | 5.190 | 5.450 | 5.026 | 5,191,062 |
| 2024-10-02 | 5.250 | 5.540 | 5.230 | 5.540 | 5.109 | 5,849,710 |
| 2024-09-30 | 5.100 | 5.320 | 5.100 | 5.230 | 4.823 | 13,823,700 |
| 2024-09-27 | 4.950 | 5.070 | 4.840 | 5.060 | 4.666 | 12,198,400 |
| 2024-09-26 | 4.560 | 4.770 | 4.530 | 4.770 | 4.399 | 7,408,297 |
| 2024-09-25 | 4.630 | 4.740 | 4.550 | 4.580 | 4.223 | 4,124,525 |
| 2024-09-24 | 4.450 | 4.560 | 4.400 | 4.560 | 4.205 | 5,200,651 |
| 2024-09-23 | 4.580 | 4.650 | 4.490 | 4.510 | 4.020 | 3,438,000 |
| 2024-09-20 | 4.510 | 4.600 | 4.460 | 4.600 | 4.101 | 9,156,623 |
| 2024-09-19 | 4.400 | 4.620 | 4.400 | 4.500 | 4.012 | 3,936,000 |
| 2024-09-17 | 4.450 | 4.450 | 4.360 | 4.390 | 3.914 | 352,192 |
| 2024-09-16 | 4.550 | 4.550 | 4.360 | 4.440 | 3.958 | 1,224,000 |
| 2024-09-13 | 4.400 | 4.470 | 4.350 | 4.440 | 3.958 | 2,689,794 |
| 2024-09-12 | 4.390 | 4.390 | 4.270 | 4.350 | 3.878 | 3,278,000 |
| 2024-09-11 | 4.500 | 4.500 | 4.280 | 4.340 | 3.869 | 4,580,000 |
| 2024-09-10 | 4.580 | 4.600 | 4.440 | 4.500 | 4.012 | 1,268,000 |
| 2024-09-09 | 4.710 | 4.750 | 4.550 | 4.550 | 4.056 | 1,710,588 |
| 2024-09-05 | 4.700 | 4.740 | 4.690 | 4.710 | 4.199 | 1,118,000 |
| 2024-09-04 | 4.690 | 4.830 | 4.680 | 4.690 | 4.181 | 1,555,000 |
| 2024-09-03 | 4.710 | 4.820 | 4.670 | 4.710 | 4.199 | 1,386,623 |
| 2024-09-02 | 4.660 | 4.720 | 4.610 | 4.660 | 4.154 | 1,521,000 |
| 2024-08-30 | 4.640 | 4.740 | 4.620 | 4.670 | 4.163 | 1,558,500 |
| 2024-08-29 | 4.570 | 4.650 | 4.570 | 4.640 | 4.136 | 1,029,498 |
| 2024-08-28 | 4.720 | 4.740 | 4.570 | 4.580 | 4.083 | 2,566,000 |
| 2024-08-27 | 4.790 | 4.790 | 4.650 | 4.730 | 4.217 | 1,436,000 |
| 2024-08-26 | 4.700 | 4.770 | 4.690 | 4.760 | 4.243 | 1,084,000 |
| 2024-08-23 | 4.750 | 4.770 | 4.680 | 4.710 | 4.199 | 1,134,000 |
| 2024-08-22 | 4.700 | 4.750 | 4.680 | 4.730 | 4.217 | 978,000 |
| 2024-08-21 | 4.710 | 4.720 | 4.650 | 4.690 | 4.181 | 982,000 |
| 2024-08-20 | 4.840 | 4.850 | 4.710 | 4.720 | 4.208 | 2,128,000 |
| 2024-08-19 | 4.800 | 4.870 | 4.800 | 4.840 | 4.315 | 1,194,000 |
| 2024-08-16 | 4.820 | 4.860 | 4.760 | 4.800 | 4.279 | 1,020,500 |
| 2024-08-15 | 4.780 | 4.840 | 4.740 | 4.820 | 4.297 | 1,288,000 |
| 2024-08-14 | 4.880 | 4.900 | 4.800 | 4.810 | 4.288 | 948,000 |
| 2024-08-13 | 4.910 | 4.940 | 4.860 | 4.860 | 4.332 | 828,000 |
| 2024-08-12 | 4.950 | 4.960 | 4.900 | 4.910 | 4.377 | 1,008,000 |
| 2024-08-09 | 4.890 | 4.960 | 4.860 | 4.890 | 4.359 | 1,532,000 |
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.