China Everbright Water Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	1.310	1.310	1.280	1.310	0.964	241,000
2023-05-04	1.270	1.280	1.260	1.280	0.942	118,000
2023-05-03	1.270	1.280	1.260	1.280	0.942	16,021
2023-05-02	1.300	1.300	1.270	1.280	0.942	44,000
2023-04-28	1.350	1.370	1.340	1.350	0.953	372,000
2023-04-27	1.330	1.330	1.310	1.330	0.938	181,000
2023-04-26	1.320	1.330	1.320	1.330	0.938	295,000
2023-04-25	1.360	1.360	1.310	1.330	0.938	140,000
2023-04-24	1.350	1.350	1.340	1.350	0.953	74,000
2023-04-21	1.360	1.360	1.340	1.340	0.945	310,000
2023-04-19	1.370	1.370	1.350	1.350	0.953	10,000
2023-04-18	1.360	1.370	1.340	1.350	0.953	415,000
2023-04-14	1.350	1.370	1.350	1.360	0.960	36,000
2023-04-13	1.350	1.350	1.330	1.330	0.938	58,000
2023-04-11	1.330	1.350	1.310	1.350	0.953	285,000
2023-04-06	1.350	1.350	1.330	1.330	0.938	31,000
2023-04-04	1.350	1.360	1.350	1.350	0.953	299,000
2023-04-03	1.330	1.360	1.330	1.350	0.953	618,000
2023-03-31	1.350	1.350	1.330	1.350	0.953	282,000
2023-03-30	1.360	1.360	1.330	1.360	0.960	115,000
2023-03-29	1.350	1.360	1.340	1.350	0.953	949,000
2023-03-28	1.360	1.360	1.320	1.340	0.945	719,000
2023-03-27	1.330	1.360	1.320	1.340	0.945	765,000
2023-03-24	1.370	1.370	1.350	1.350	0.953	52,000
2023-03-23	1.370	1.370	1.360	1.370	0.967	173,000
2023-03-22	1.360	1.370	1.330	1.360	0.960	303,000
2023-03-21	1.330	1.350	1.330	1.350	0.953	32,000
2023-03-20	1.350	1.360	1.330	1.350	0.953	263,000
2023-03-17	1.380	1.390	1.350	1.370	0.967	190,000
2023-03-16	1.360	1.360	1.350	1.360	0.960	215,000
2023-03-15	1.390	1.390	1.350	1.350	0.953	64,000
2023-03-14	1.360	1.360	1.350	1.350	0.953	59,000
2023-03-13	1.360	1.410	1.360	1.370	0.967	490,000
2023-03-10	1.380	1.380	1.360	1.360	0.960	138,000
2023-03-09	1.390	1.390	1.380	1.390	0.981	34,000
2023-03-08	1.400	1.400	1.390	1.390	0.981	47,000
2023-03-07	1.400	1.420	1.400	1.410	0.995	434,000
2023-03-06	1.390	1.400	1.390	1.400	0.988	640,000
2023-03-03	1.380	1.400	1.370	1.390	0.981	513,000
2023-03-02	1.360	1.370	1.360	1.370	0.967	4,000
2023-03-01	1.360	1.390	1.350	1.380	0.974	691,927
2023-02-28	1.400	1.400	1.380	1.400	0.988	208,001
2023-02-27	1.400	1.400	1.400	1.400	0.988	162,000
2023-02-24	1.410	1.440	1.410	1.430	1.009	91,000
2023-02-23	1.410	1.420	1.400	1.420	1.002	79,000
2023-02-22	1.430	1.430	1.400	1.420	1.002	188,000
2023-02-21	1.430	1.430	1.420	1.430	1.009	168,000
2023-02-20	1.420	1.430	1.420	1.430	1.009	119,000
2023-02-17	1.420	1.430	1.410	1.430	1.009	57,000
2023-02-16	1.460	1.460	1.410	1.440	1.016	363,000
2023-02-15	1.460	1.460	1.450	1.460	1.030	78,000
2023-02-14	1.480	1.480	1.470	1.480	1.044	383,000
2023-02-10	1.500	1.520	1.480	1.480	1.044	220,000
2023-02-09	1.500	1.500	1.500	1.500	1.058	56,000
2023-02-08	1.520	1.520	1.470	1.490	1.051	81,000
2023-02-07	1.500	1.510	1.500	1.500	1.058	74,000
2023-02-06	1.500	1.510	1.500	1.500	1.058	200,000
2023-02-03	1.510	1.520	1.510	1.510	1.065	68,000
2023-02-02	1.540	1.540	1.530	1.530	1.080	19,000
2023-02-01	1.550	1.550	1.530	1.540	1.087	50,000

← NewerPage 15 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.