China Everbright Water Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	1.190	1.200	1.190	1.190	0.925	155,000
2023-11-03	1.180	1.180	1.180	1.180	0.917	23,000
2023-11-02	1.170	1.180	1.170	1.180	0.917	47,000
2023-11-01	1.170	1.180	1.160	1.170	0.909	203,000
2023-10-31	1.180	1.180	1.160	1.170	0.909	148,000
2023-10-30	1.190	1.200	1.190	1.190	0.925	71,000
2023-10-27	1.180	1.210	1.180	1.190	0.925	374,000
2023-10-26	1.200	1.200	1.170	1.190	0.925	338,000
2023-10-25	1.190	1.200	1.180	1.200	0.932	252,000
2023-10-24	1.220	1.220	1.190	1.190	0.925	434,000
2023-10-20	1.210	1.220	1.210	1.220	0.948	73,000
2023-10-18	1.210	1.220	1.210	1.220	0.948	142,000
2023-10-17	1.220	1.230	1.220	1.230	0.956	241,000
2023-10-16	1.210	1.230	1.210	1.220	0.948	199,000
2023-10-13	1.220	1.230	1.220	1.230	0.956	81,000
2023-10-12	1.230	1.240	1.210	1.240	0.963	19,000
2023-10-11	1.230	1.240	1.230	1.230	0.956	242,000
2023-10-10	1.220	1.230	1.220	1.230	0.956	198,000
2023-10-09	1.180	1.210	1.180	1.210	0.940	57,000
2023-10-06	1.210	1.230	1.210	1.210	0.940	69,000
2023-10-05	1.210	1.210	1.210	1.210	0.940	19,000
2023-10-04	1.200	1.210	1.200	1.210	0.940	306,000
2023-10-03	1.220	1.220	1.200	1.210	0.940	290,000
2023-09-29	1.230	1.230	1.210	1.210	0.940	139,000
2023-09-28	1.220	1.220	1.210	1.220	0.948	277,021
2023-09-27	1.230	1.230	1.220	1.220	0.948	123,000
2023-09-26	1.230	1.240	1.230	1.230	0.956	21,000
2023-09-25	1.240	1.240	1.230	1.230	0.956	349,000
2023-09-22	1.230	1.250	1.210	1.250	0.971	374,000
2023-09-21	1.250	1.250	1.240	1.240	0.963	22,000
2023-09-20	1.240	1.260	1.240	1.240	0.963	179,000
2023-09-19	1.250	1.250	1.240	1.240	0.963	77,000
2023-09-18	1.240	1.240	1.230	1.230	0.956	62,000
2023-09-15	1.230	1.230	1.230	1.230	0.956	93,000
2023-09-14	1.240	1.240	1.230	1.230	0.956	107,000
2023-09-13	1.250	1.250	1.230	1.230	0.956	2,000
2023-09-12	1.250	1.250	1.230	1.230	0.956	85,000
2023-09-11	1.250	1.250	1.230	1.230	0.956	221,000
2023-09-07	1.250	1.250	1.220	1.220	0.948	173,146
2023-09-06	1.230	1.240	1.230	1.240	0.963	15,000
2023-09-04	1.220	1.240	1.220	1.230	0.956	547,000
2023-08-31	1.220	1.230	1.220	1.230	0.956	20,000
2023-08-30	1.240	1.240	1.240	1.240	0.963	58,000
2023-08-29	1.210	1.230	1.210	1.230	0.956	67,000
2023-08-28	1.250	1.250	1.210	1.210	0.940	111,000
2023-08-25	1.250	1.250	1.240	1.250	0.971	52,000
2023-08-24	1.250	1.250	1.250	1.250	0.971	41,000
2023-08-23	1.310	1.310	1.290	1.310	0.964	186,000
2023-08-22	1.290	1.310	1.290	1.310	0.964	169,000
2023-08-21	1.300	1.310	1.280	1.290	0.949	532,000
2023-08-18	1.300	1.320	1.300	1.320	0.971	185,000
2023-08-17	1.310	1.320	1.300	1.310	0.964	229,000
2023-08-16	1.310	1.330	1.310	1.310	0.964	160,000
2023-08-15	1.330	1.330	1.300	1.300	0.957	475,000
2023-08-14	1.360	1.360	1.320	1.330	0.979	747,000
2023-08-11	1.310	1.370	1.310	1.370	1.008	1,350,000
2023-08-10	1.250	1.330	1.240	1.310	0.964	1,320,000
2023-08-09	1.250	1.250	1.240	1.240	0.912	430,000
2023-08-08	1.240	1.240	1.240	1.240	0.912	37,000
2023-08-07	1.250	1.250	1.250	1.250	0.920	70,000

← NewerPage 13 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.