China Water Affairs Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4.180 | 4.245 | 4.160 | 4.180 | 4.180 | 1,188,000 |
| 2026-10-16 | 4.200 | 4.245 | 4.175 | 4.185 | 4.185 | 2,050,942 |
| 2026-10-15 | 4.235 | 4.270 | 4.185 | 4.200 | 4.200 | 2,050,000 |
| 2026-10-14 | 4.235 | 4.315 | 4.220 | 4.275 | 4.275 | 274,000 |
| 2026-10-13 | 4.270 | 4.310 | 4.255 | 4.310 | 4.310 | 488,000 |
| 2026-10-12 | 4.230 | 4.315 | 4.215 | 4.270 | 4.270 | 342,000 |
| 2026-10-09 | 4.255 | 4.320 | 4.205 | 4.230 | 4.230 | 1,166,000 |
| 2026-10-08 | 4.205 | 4.315 | 4.205 | 4.280 | 4.280 | 740,000 |
| 2026-10-07 | 4.255 | 4.290 | 4.175 | 4.230 | 4.230 | 380,000 |
| 2026-10-06 | 4.175 | 4.265 | 4.175 | 4.255 | 4.255 | 598,000 |
| 2026-10-05 | 4.190 | 4.195 | 4.115 | 4.165 | 4.165 | 548,000 |
| 2026-10-02 | 4.260 | 4.260 | 4.185 | 4.185 | 4.185 | 224,000 |
| 2026-09-30 | 4.215 | 4.300 | 4.215 | 4.275 | 4.275 | 2,528,000 |
| 2026-09-29 | 4.230 | 4.280 | 4.210 | 4.265 | 4.265 | 566,000 |
| 2026-09-28 | 4.225 | 4.245 | 4.185 | 4.220 | 4.220 | 712,000 |
| 2026-09-25 | 4.185 | 4.190 | 4.105 | 4.190 | 4.190 | 434,000 |
| 2026-09-24 | 4.205 | 4.215 | 4.185 | 4.205 | 4.205 | 557,340 |
| 2026-09-23 | 4.205 | 4.245 | 4.175 | 4.220 | 4.220 | 478,000 |
| 2026-09-22 | 4.270 | 4.275 | 4.200 | 4.220 | 4.220 | 1,224,000 |
| 2026-09-21 | 4.200 | 4.315 | 4.200 | 4.305 | 4.305 | 1,628,000 |
| 2026-09-18 | 4.200 | 4.255 | 4.195 | 4.195 | 4.195 | 2,099,357 |
| 2026-09-17 | 4.320 | 4.320 | 4.185 | 4.215 | 4.215 | 1,076,000 |
| 2026-09-16 | 4.340 | 4.345 | 4.280 | 4.320 | 4.320 | 560,000 |
| 2026-09-15 | 4.330 | 4.350 | 4.305 | 4.350 | 4.350 | 794,000 |
| 2026-09-14 | 4.330 | 4.350 | 4.285 | 4.320 | 4.320 | 828,000 |
| 2026-09-11 | 4.450 | 4.450 | 4.305 | 4.320 | 4.320 | 1,396,525 |
| 2026-09-10 | 4.485 | 4.485 | 4.385 | 4.400 | 4.400 | 546,000 |
| 2026-09-09 | 4.440 | 4.455 | 4.420 | 4.435 | 4.435 | 312,000 |
| 2026-09-08 | 4.480 | 4.480 | 4.405 | 4.435 | 4.435 | 722,000 |
| 2026-09-07 | 4.435 | 4.500 | 4.405 | 4.435 | 4.435 | 935,400 |
| 2026-09-04 | 4.380 | 4.450 | 4.380 | 4.425 | 4.425 | 858,000 |
| 2026-09-03 | 4.470 | 4.470 | 4.380 | 4.385 | 4.385 | 1,078,000 |
| 2026-09-02 | 4.420 | 4.455 | 4.385 | 4.410 | 4.410 | 748,222 |
| 2026-09-01 | 4.460 | 4.480 | 4.430 | 4.430 | 4.430 | 966,000 |
| 2026-08-31 | 4.500 | 4.500 | 4.420 | 4.460 | 4.460 | 1,048,000 |
| 2026-08-28 | 4.480 | 4.505 | 4.470 | 4.480 | 4.480 | 1,800,000 |
| 2026-08-27 | 4.500 | 4.500 | 4.440 | 4.495 | 4.495 | 772,000 |
| 2026-08-26 | 4.500 | 4.530 | 4.480 | 4.485 | 4.485 | 1,625,994 |
| 2026-08-25 | 4.510 | 4.520 | 4.485 | 4.505 | 4.505 | 321,700 |
| 2026-08-24 | 4.600 | 4.600 | 4.470 | 4.500 | 4.500 | 2,315,700 |
| 2026-08-21 | 4.595 | 4.645 | 4.595 | 4.620 | 4.620 | 508,000 |
| 2026-08-20 | 4.650 | 4.650 | 4.590 | 4.615 | 4.615 | 2,302,000 |
| 2026-08-19 | 4.615 | 4.615 | 4.550 | 4.600 | 4.600 | 530,000 |
| 2026-08-18 | 4.600 | 4.620 | 4.565 | 4.620 | 4.620 | 238,000 |
| 2026-08-17 | 4.615 | 4.645 | 4.590 | 4.620 | 4.620 | 492,000 |
| 2026-08-14 | 4.580 | 4.590 | 4.505 | 4.590 | 4.590 | 444,000 |
| 2026-08-13 | 4.600 | 4.600 | 4.510 | 4.530 | 4.530 | 343,050 |
| 2026-08-12 | 4.585 | 4.610 | 4.560 | 4.605 | 4.605 | 502,000 |
| 2026-08-11 | 4.570 | 4.620 | 4.565 | 4.585 | 4.585 | 600,000 |
| 2026-08-10 | 4.470 | 4.560 | 4.410 | 4.550 | 4.550 | 656,000 |
| 2026-08-07 | 4.490 | 4.515 | 4.470 | 4.505 | 4.505 | 554,000 |
| 2026-08-06 | 4.585 | 4.585 | 4.480 | 4.515 | 4.515 | 1,286,000 |
| 2026-08-05 | 4.565 | 4.595 | 4.540 | 4.585 | 4.585 | 568,000 |
| 2026-08-04 | 4.620 | 4.640 | 4.570 | 4.605 | 4.605 | 716,000 |
| 2026-08-03 | 4.690 | 4.690 | 4.620 | 4.625 | 4.625 | 700,000 |
| 2026-07-31 | 4.740 | 4.780 | 4.650 | 4.680 | 4.680 | 1,066,000 |
| 2026-07-30 | 4.650 | 4.800 | 4.650 | 4.790 | 4.790 | 3,526,000 |
| 2026-07-29 | 4.580 | 4.670 | 4.580 | 4.640 | 4.640 | 1,508,299 |
| 2026-07-28 | 4.560 | 4.620 | 4.540 | 4.620 | 4.620 | 694,406 |
| 2026-07-27 | 4.550 | 4.630 | 4.500 | 4.580 | 4.580 | 732,000 |
Page 1 of 21 · 1,231 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.