China Everbright Water Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	1.270	1.280	1.250	1.250	0.920	46,000
2023-08-03	1.250	1.260	1.250	1.250	0.920	114,000
2023-08-02	1.270	1.270	1.250	1.250	0.920	106,000
2023-08-01	1.250	1.270	1.250	1.270	0.935	512,000
2023-07-31	1.260	1.270	1.260	1.270	0.935	93,000
2023-07-28	1.260	1.270	1.250	1.270	0.935	102,000
2023-07-26	1.260	1.260	1.260	1.260	0.927	7,000
2023-07-25	1.250	1.270	1.250	1.250	0.920	27,000
2023-07-24	1.250	1.250	1.250	1.250	0.920	183,000
2023-07-21	1.250	1.260	1.250	1.250	0.920	129,000
2023-07-20	1.280	1.280	1.240	1.240	0.912	178,000
2023-07-19	1.240	1.260	1.240	1.260	0.927	7,709
2023-07-18	1.250	1.260	1.240	1.250	0.920	321,000
2023-07-14	1.260	1.260	1.240	1.240	0.912	17,000
2023-07-13	1.250	1.250	1.240	1.240	0.912	162,000
2023-07-11	1.250	1.260	1.250	1.260	0.927	181,000
2023-07-10	1.300	1.300	1.250	1.250	0.920	61,000
2023-07-07	1.250	1.260	1.250	1.250	0.920	109,000
2023-07-06	1.250	1.250	1.250	1.250	0.920	215,021
2023-07-05	1.260	1.260	1.260	1.260	0.927	70,000
2023-07-04	1.260	1.260	1.260	1.260	0.927	15,000
2023-07-03	1.260	1.260	1.260	1.260	0.927	139,000
2023-06-30	1.260	1.260	1.250	1.260	0.927	157,000
2023-06-29	1.260	1.260	1.250	1.250	0.920	92,000
2023-06-28	1.260	1.260	1.250	1.250	0.920	6,000
2023-06-27	1.260	1.270	1.250	1.270	0.935	92,000
2023-06-26	1.260	1.280	1.250	1.250	0.920	82,000
2023-06-23	1.250	1.260	1.240	1.250	0.920	398,761
2023-06-21	1.260	1.260	1.250	1.250	0.920	73,000
2023-06-20	1.250	1.250	1.250	1.250	0.920	7,000
2023-06-19	1.250	1.270	1.240	1.240	0.912	50,000
2023-06-16	1.240	1.250	1.240	1.250	0.920	155,000
2023-06-15	1.240	1.240	1.240	1.240	0.912	3,000
2023-06-14	1.230	1.230	1.230	1.230	0.905	7,000
2023-06-13	1.240	1.240	1.230	1.230	0.905	41,000
2023-06-12	1.260	1.260	1.230	1.240	0.912	111,000
2023-06-09	1.230	1.260	1.230	1.260	0.927	139,000
2023-06-08	1.230	1.250	1.230	1.250	0.920	114,000
2023-06-07	1.230	1.240	1.220	1.240	0.912	55,000
2023-06-06	1.240	1.250	1.240	1.240	0.912	564,000
2023-06-05	1.240	1.250	1.220	1.240	0.912	409,000
2023-06-02	1.280	1.280	1.240	1.240	0.912	507,000
2023-06-01	1.240	1.250	1.230	1.240	0.912	345,000
2023-05-31	1.240	1.250	1.220	1.240	0.912	35,000
2023-05-30	1.250	1.250	1.220	1.240	0.912	200,000
2023-05-29	1.260	1.260	1.250	1.260	0.927	18,000
2023-05-25	1.260	1.260	1.240	1.240	0.912	272,000
2023-05-24	1.270	1.270	1.250	1.270	0.935	64,000
2023-05-23	1.270	1.270	1.260	1.270	0.935	10,000
2023-05-22	1.280	1.290	1.260	1.290	0.949	81,000
2023-05-19	1.290	1.290	1.290	1.290	0.949	6,000
2023-05-18	1.290	1.310	1.290	1.300	0.957	45,000
2023-05-17	1.320	1.330	1.300	1.300	0.957	154,000
2023-05-16	1.310	1.310	1.310	1.310	0.964	6,000
2023-05-15	1.300	1.330	1.300	1.310	0.964	170,709
2023-05-12	1.300	1.300	1.300	1.300	0.957	102,000
2023-05-11	1.330	1.330	1.300	1.300	0.957	379,000
2023-05-10	1.330	1.340	1.330	1.330	0.979	131,709
2023-05-09	1.350	1.350	1.290	1.330	0.979	248,000
2023-05-08	1.310	1.340	1.310	1.340	0.986	465,000

← NewerPage 14 of 21 · 1,216 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.