China Everbright Water Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	1.520	1.560	1.510	1.560	1.101	137,000
2023-01-30	1.500	1.520	1.500	1.510	1.065	188,000
2023-01-27	1.510	1.530	1.500	1.530	1.080	113,000
2023-01-26	1.510	1.520	1.510	1.510	1.065	171,000
2023-01-20	1.510	1.510	1.500	1.510	1.065	120,000
2023-01-19	1.500	1.510	1.480	1.500	1.058	38,043
2023-01-18	1.500	1.510	1.490	1.500	1.058	110,000
2023-01-17	1.480	1.500	1.480	1.500	1.058	66,000
2023-01-16	1.510	1.520	1.490	1.500	1.058	175,000
2023-01-13	1.510	1.510	1.500	1.510	1.065	171,000
2023-01-12	1.520	1.530	1.510	1.510	1.065	151,000
2023-01-11	1.510	1.520	1.500	1.510	1.065	121,000
2023-01-10	1.480	1.510	1.470	1.500	1.058	331,000
2023-01-09	1.500	1.500	1.480	1.480	1.044	51,000
2023-01-06	1.490	1.510	1.460	1.500	1.058	366,000
2023-01-05	1.480	1.490	1.460	1.490	1.051	150,000
2023-01-04	1.430	1.500	1.430	1.480	1.044	262,000
2023-01-03	1.410	1.420	1.400	1.410	0.995	162,000
2022-12-30	1.420	1.420	1.400	1.410	0.995	164,000
2022-12-29	1.430	1.430	1.400	1.410	0.995	39,000
2022-12-28	1.400	1.430	1.400	1.430	1.009	23,000
2022-12-23	1.400	1.400	1.400	1.400	0.988	19,000
2022-12-22	1.390	1.390	1.390	1.390	0.981	5,000
2022-12-21	1.390	1.400	1.390	1.400	0.988	55,000
2022-12-20	1.430	1.460	1.390	1.420	1.002	484,000
2022-12-19	1.430	1.430	1.420	1.430	1.009	35,000
2022-12-16	1.440	1.440	1.420	1.430	1.009	111,000
2022-12-15	1.450	1.450	1.440	1.450	1.023	43,000
2022-12-14	1.450	1.460	1.440	1.450	1.023	165,000
2022-12-13	1.450	1.460	1.450	1.460	1.030	112,000
2022-12-12	1.470	1.470	1.450	1.450	1.023	17,000
2022-12-09	1.450	1.470	1.430	1.470	1.037	109,000
2022-12-08	1.430	1.450	1.430	1.450	1.023	97,000
2022-12-07	1.440	1.450	1.440	1.440	1.016	31,000
2022-12-06	1.430	1.440	1.420	1.440	1.016	19,000
2022-12-05	1.410	1.450	1.400	1.430	1.009	345,000
2022-12-02	1.380	1.410	1.380	1.400	0.988	106,000
2022-12-01	1.410	1.410	1.400	1.410	0.995	17,000
2022-11-30	1.380	1.400	1.370	1.400	0.988	77,000
2022-11-29	1.410	1.410	1.350	1.390	0.981	116,000
2022-11-28	1.390	1.410	1.390	1.410	0.995	12,000
2022-11-25	1.390	1.410	1.380	1.410	0.995	171,000
2022-11-24	1.400	1.420	1.390	1.420	1.002	112,000
2022-11-23	1.380	1.410	1.370	1.400	0.988	121,000
2022-11-22	1.380	1.380	1.370	1.380	0.974	5,000
2022-11-18	1.450	1.450	1.400	1.400	0.988	19,000
2022-11-17	1.430	1.430	1.430	1.430	1.009	1,000
2022-11-16	1.420	1.420	1.390	1.420	1.002	101,000
2022-11-15	1.400	1.400	1.380	1.400	0.988	83,000
2022-11-14	1.380	1.390	1.370	1.380	0.974	95,000
2022-11-11	1.370	1.380	1.360	1.360	0.960	348,000
2022-11-10	1.350	1.350	1.300	1.350	0.953	101,000
2022-11-09	1.360	1.380	1.360	1.360	0.960	67,000
2022-11-08	1.320	1.360	1.290	1.360	0.960	47,000
2022-11-07	1.370	1.390	1.350	1.370	0.967	65,000
2022-11-04	1.320	1.370	1.320	1.370	0.967	17,000
2022-11-02	1.280	1.330	1.280	1.330	0.938	58,000
2022-11-01	1.320	1.320	1.320	1.320	0.931	2,000
2022-10-31	1.260	1.260	1.230	1.230	0.868	46,000
2022-10-28	1.220	1.260	1.220	1.240	0.875	71,000

← NewerPage 16 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.