China Everbright Water Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	1.290	1.290	1.270	1.275	1.275	91,000
2026-10-16	1.285	1.285	1.285	1.285	1.285	125,000
2026-10-15	1.290	1.295	1.275	1.295	1.295	92,000
2026-10-14	1.300	1.300	1.300	1.300	1.300	0
2026-10-13	1.300	1.300	1.300	1.300	1.300	56,000
2026-10-12	1.285	1.285	1.280	1.280	1.280	28,000
2026-10-09	1.280	1.290	1.280	1.290	1.290	55,000
2026-10-08	1.270	1.280	1.270	1.280	1.280	83,000
2026-10-07	1.295	1.295	1.270	1.270	1.270	78,000
2026-10-06	1.290	1.290	1.275	1.275	1.275	112,000
2026-10-05	1.275	1.280	1.260	1.280	1.280	34,000
2026-10-02	1.285	1.285	1.280	1.285	1.285	99,000
2026-09-30	1.285	1.295	1.280	1.290	1.290	133,000
2026-09-29	1.320	1.320	1.285	1.285	1.285	64,000
2026-09-28	1.295	1.300	1.285	1.285	1.285	99,000
2026-09-25	1.300	1.300	1.275	1.280	1.280	174,000
2026-09-24	1.300	1.315	1.295	1.295	1.295	190,000
2026-09-23	1.295	1.295	1.290	1.295	1.295	30,000
2026-09-22	1.300	1.300	1.295	1.295	1.295	43,000
2026-09-21	1.300	1.330	1.295	1.330	1.330	265,000
2026-09-18	1.310	1.320	1.285	1.295	1.295	84,000
2026-09-17	1.310	1.310	1.310	1.310	1.310	72,000
2026-09-16	1.300	1.300	1.285	1.290	1.290	64,000
2026-09-15	1.290	1.305	1.290	1.290	1.290	72,000
2026-09-14	1.290	1.305	1.280	1.285	1.285	721,000
2026-09-11	1.310	1.310	1.300	1.310	1.310	298,000
2026-09-10	1.310	1.325	1.310	1.320	1.320	93,000
2026-09-09	1.310	1.310	1.310	1.310	1.310	69,000
2026-09-08	1.310	1.320	1.300	1.320	1.320	105,000
2026-09-07	1.330	1.330	1.310	1.310	1.310	306,000
2026-09-04	1.305	1.330	1.305	1.330	1.330	78,000
2026-09-02	1.325	1.330	1.300	1.305	1.305	265,000
2026-09-01	1.330	1.330	1.285	1.325	1.325	149,000
2026-08-31	1.320	1.330	1.315	1.330	1.330	230,000
2026-08-28	1.315	1.320	1.315	1.315	1.315	81,000
2026-08-27	1.330	1.330	1.310	1.315	1.315	68,000
2026-08-26	1.380	1.380	1.365	1.375	1.314	269,000
2026-08-25	1.375	1.380	1.365	1.380	1.319	188,000
2026-08-24	1.380	1.385	1.370	1.370	1.309	708,000
2026-08-21	1.360	1.380	1.360	1.380	1.319	255,000
2026-08-20	1.360	1.375	1.360	1.360	1.299	343,000
2026-08-18	1.370	1.375	1.355	1.360	1.299	79,000
2026-08-17	1.370	1.370	1.370	1.370	1.309	3,000
2026-08-14	1.360	1.375	1.360	1.375	1.314	443,000
2026-08-13	1.370	1.375	1.345	1.350	1.290	1,035,000
2026-08-12	1.370	1.370	1.345	1.365	1.304	759,000
2026-08-11	1.335	1.370	1.320	1.360	1.299	300,300
2026-08-10	1.330	1.360	1.330	1.340	1.280	94,000
2026-08-07	1.335	1.340	1.320	1.330	1.271	300,000
2026-08-06	1.340	1.340	1.330	1.335	1.276	121,000
2026-08-05	1.360	1.360	1.335	1.340	1.280	242,000
2026-08-04	1.350	1.350	1.340	1.340	1.280	118,000
2026-08-03	1.350	1.360	1.340	1.350	1.290	306,000
2026-07-31	1.350	1.360	1.340	1.350	1.290	536,000
2026-07-30	1.350	1.350	1.330	1.350	1.290	158,000
2026-07-29	1.340	1.360	1.330	1.340	1.280	333,000
2026-07-28	1.350	1.350	1.330	1.340	1.280	94,000
2026-07-27	1.360	1.360	1.330	1.350	1.290	747,000
2026-07-24	1.370	1.370	1.360	1.360	1.299	85,000
2026-07-23	1.360	1.360	1.360	1.360	1.299	14,000

Page 1 of 2 · 62 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.0613 HKD
2026-04-27	0.0423 HKD
2025-08-27	0.0607 HKD
2025-04-28	0.0625 HKD
2024-08-27	0.0644 HKD
2024-05-02	0.0607 HKD
2023-08-24	0.0693 HKD
2023-05-02	0.0527 HKD
2022-08-25	0.0601 HKD
2022-04-28	0.0683 HKD
2022-04-27	0.0730 HKD
2022-04-19	0.0119 HKD
2021-08-25	0.0619 HKD
2021-04-29	0.0607 HKD
2020-08-26	0.0411 HKD
2020-06-12	0.0411 HKD
2020-04-27	0.0067 HKD
2019-09-02	0.0399 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.