China Everbright Water Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	1.360	1.370	1.350	1.350	1.099	144,000
2024-05-07	1.360	1.360	1.350	1.360	1.107	466,000
2024-05-06	1.330	1.360	1.330	1.360	1.107	928,000
2024-05-03	1.320	1.330	1.320	1.330	1.083	306,000
2024-05-02	1.310	1.330	1.300	1.330	1.083	510,000
2024-04-30	1.370	1.380	1.360	1.360	1.057	246,000
2024-04-29	1.360	1.370	1.360	1.370	1.064	740,000
2024-04-26	1.350	1.360	1.320	1.350	1.049	779,214
2024-04-25	1.330	1.350	1.330	1.350	1.049	402,000
2024-04-24	1.330	1.350	1.300	1.340	1.041	582,000
2024-04-23	1.350	1.350	1.330	1.340	1.041	150,000
2024-04-22	1.330	1.350	1.330	1.350	1.049	177,000
2024-04-19	1.330	1.350	1.320	1.350	1.049	327,000
2024-04-18	1.340	1.350	1.340	1.350	1.049	167,000
2024-04-17	1.330	1.350	1.330	1.340	1.041	466,000
2024-04-16	1.340	1.340	1.330	1.340	1.041	110,000
2024-04-15	1.340	1.370	1.340	1.360	1.057	245,000
2024-04-12	1.350	1.370	1.350	1.370	1.064	306,000
2024-04-11	1.340	1.360	1.340	1.360	1.057	333,000
2024-04-10	1.330	1.370	1.330	1.370	1.064	129,000
2024-04-09	1.360	1.360	1.350	1.350	1.049	235,000
2024-04-08	1.330	1.340	1.330	1.340	1.041	192,000
2024-04-05	1.320	1.340	1.320	1.340	1.041	431,000
2024-04-03	1.330	1.340	1.330	1.340	1.041	445,000
2024-04-02	1.340	1.350	1.340	1.350	1.049	448,000
2024-03-28	1.320	1.340	1.320	1.330	1.033	224,000
2024-03-27	1.330	1.340	1.320	1.330	1.033	309,000
2024-03-26	1.340	1.340	1.330	1.340	1.041	396,000
2024-03-25	1.350	1.360	1.330	1.340	1.041	187,000
2024-03-22	1.370	1.370	1.350	1.350	1.049	128,000
2024-03-21	1.370	1.380	1.370	1.370	1.064	299,000
2024-03-20	1.370	1.380	1.360	1.370	1.064	169,000
2024-03-19	1.360	1.370	1.360	1.370	1.064	194,000
2024-03-18	1.370	1.380	1.370	1.370	1.064	280,000
2024-03-15	1.380	1.390	1.360	1.360	1.057	708,000
2024-03-14	1.380	1.400	1.370	1.380	1.072	1,444,000
2024-03-13	1.340	1.390	1.320	1.380	1.072	1,873,000
2024-03-12	1.320	1.340	1.320	1.340	1.041	373,000
2024-03-11	1.340	1.340	1.320	1.330	1.033	520,000
2024-03-08	1.320	1.340	1.320	1.340	1.041	249,000
2024-03-07	1.310	1.330	1.300	1.310	1.018	309,000
2024-03-06	1.320	1.330	1.310	1.310	1.018	70,000
2024-03-05	1.320	1.320	1.310	1.320	1.026	402,000
2024-03-04	1.330	1.330	1.300	1.320	1.026	458,000
2024-03-01	1.340	1.340	1.310	1.330	1.033	922,000
2024-02-29	1.340	1.350	1.320	1.340	1.041	1,197,000
2024-02-28	1.320	1.350	1.310	1.330	1.033	1,057,000
2024-02-27	1.320	1.340	1.270	1.300	1.010	2,168,000
2024-02-26	1.320	1.330	1.310	1.320	1.026	768,000
2024-02-23	1.320	1.320	1.300	1.320	1.026	61,000
2024-02-22	1.300	1.320	1.300	1.320	1.026	111,000
2024-02-21	1.280	1.350	1.280	1.310	1.018	1,640,000
2024-02-20	1.240	1.280	1.240	1.280	0.994	551,000
2024-02-19	1.270	1.270	1.270	1.270	0.987	79,000
2024-02-16	1.260	1.270	1.250	1.270	0.987	269,000
2024-02-15	1.240	1.260	1.240	1.250	0.971	15,000
2024-02-14	1.260	1.260	1.230	1.240	0.963	130,000
2024-02-09	1.260	1.260	1.260	1.260	0.979	21,000
2024-02-08	1.250	1.270	1.250	1.260	0.979	30,000
2024-02-07	1.250	1.260	1.250	1.250	0.971	139,000

← NewerPage 11 of 21 · 1,213 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.