China Everbright Water Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-06	1.240	1.250	1.240	1.240	0.963	292,000
2024-02-05	1.210	1.240	1.210	1.230	0.956	165,350
2024-02-02	1.260	1.270	1.200	1.220	0.948	1,519,969
2024-02-01	1.270	1.270	1.260	1.260	0.979	82,000
2024-01-31	1.260	1.270	1.250	1.270	0.987	123,000
2024-01-30	1.280	1.280	1.260	1.260	0.979	280,000
2024-01-29	1.300	1.310	1.270	1.270	0.987	362,356
2024-01-26	1.280	1.300	1.270	1.270	0.987	118,000
2024-01-25	1.280	1.290	1.270	1.290	1.002	600,771
2024-01-24	1.260	1.280	1.250	1.260	0.979	757,596
2024-01-23	1.240	1.250	1.240	1.240	0.963	65,000
2024-01-22	1.240	1.260	1.230	1.230	0.956	232,000
2024-01-19	1.260	1.280	1.230	1.260	0.979	370,000
2024-01-18	1.270	1.290	1.270	1.290	1.002	69,000
2024-01-17	1.290	1.300	1.250	1.270	0.987	539,000
2024-01-16	1.310	1.320	1.280	1.290	1.002	130,000
2024-01-15	1.320	1.320	1.300	1.320	1.026	413,000
2024-01-12	1.290	1.320	1.290	1.320	1.026	609,000
2024-01-11	1.290	1.290	1.280	1.290	1.002	423,000
2024-01-10	1.280	1.300	1.280	1.290	1.002	276,000
2024-01-09	1.290	1.290	1.270	1.280	0.994	248,000
2024-01-08	1.300	1.300	1.270	1.290	1.002	91,000
2024-01-05	1.270	1.290	1.270	1.290	1.002	21,000
2024-01-04	1.280	1.320	1.280	1.300	1.010	753,534
2024-01-03	1.250	1.290	1.250	1.290	1.002	545,000
2024-01-02	1.260	1.270	1.250	1.250	0.971	342,000
2023-12-29	1.250	1.260	1.250	1.250	0.971	197,000
2023-12-28	1.230	1.250	1.230	1.230	0.956	129,000
2023-12-27	1.220	1.240	1.220	1.230	0.956	390,000
2023-12-22	1.210	1.210	1.200	1.210	0.940	218,000
2023-12-20	1.190	1.240	1.190	1.220	0.948	1,001,000
2023-12-19	1.180	1.190	1.180	1.180	0.917	104,000
2023-12-18	1.220	1.220	1.190	1.190	0.925	84,000
2023-12-15	1.180	1.210	1.180	1.190	0.925	76,000
2023-12-14	1.190	1.190	1.190	1.190	0.925	100,000
2023-12-12	1.180	1.200	1.160	1.200	0.932	137,000
2023-12-11	1.180	1.180	1.180	1.180	0.917	6,000
2023-12-08	1.220	1.220	1.200	1.200	0.932	204,000
2023-12-07	1.210	1.220	1.200	1.220	0.948	201,000
2023-12-06	1.230	1.240	1.220	1.240	0.963	304,000
2023-12-05	1.210	1.240	1.210	1.230	0.956	332,000
2023-12-04	1.230	1.230	1.220	1.220	0.948	67,000
2023-12-01	1.200	1.220	1.200	1.220	0.948	152,000
2023-11-30	1.220	1.220	1.200	1.200	0.932	57,000
2023-11-29	1.230	1.230	1.210	1.210	0.940	581,000
2023-11-27	1.240	1.240	1.220	1.220	0.948	27,000
2023-11-24	1.220	1.240	1.220	1.240	0.963	63,000
2023-11-23	1.230	1.230	1.230	1.230	0.956	100,000
2023-11-22	1.220	1.230	1.210	1.210	0.940	87,000
2023-11-21	1.200	1.240	1.190	1.220	0.948	1,365,000
2023-11-20	1.190	1.200	1.170	1.170	0.909	51,000
2023-11-17	1.200	1.200	1.170	1.180	0.917	200,000
2023-11-16	1.190	1.200	1.190	1.190	0.925	94,000
2023-11-15	1.190	1.190	1.190	1.190	0.925	25,000
2023-11-14	1.180	1.180	1.170	1.180	0.917	42,000
2023-11-13	1.180	1.200	1.170	1.180	0.917	2
2023-11-10	1.160	1.180	1.160	1.180	0.917	86,000
2023-11-09	1.180	1.180	1.170	1.170	0.909	10,000
2023-11-08	1.180	1.180	1.160	1.170	0.909	215,000
2023-11-07	1.190	1.200	1.180	1.180	0.917	103,000

← NewerPage 12 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.