China Everbright Water Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-27	1.260	1.270	1.240	1.270	0.896	191,000
2022-10-26	1.240	1.250	1.230	1.240	0.875	70,000
2022-10-25	1.250	1.250	1.210	1.220	0.861	774,000
2022-10-24	1.230	1.240	1.230	1.230	0.868	54,000
2022-10-21	1.290	1.290	1.280	1.290	0.910	32,000
2022-10-20	1.290	1.290	1.240	1.290	0.910	337,000
2022-10-19	1.290	1.290	1.290	1.290	0.910	31,000
2022-10-18	1.300	1.320	1.290	1.320	0.931	12,000
2022-10-17	1.290	1.310	1.290	1.310	0.924	92,000
2022-10-14	1.330	1.340	1.300	1.310	0.924	263,000
2022-10-13	1.310	1.340	1.310	1.320	0.931	143,000
2022-10-12	1.320	1.320	1.300	1.310	0.924	35,000
2022-10-11	1.300	1.300	1.300	1.300	0.917	11,000
2022-10-10	1.300	1.300	1.300	1.300	0.917	77,000
2022-10-07	1.340	1.340	1.300	1.300	0.917	26,000
2022-10-06	1.300	1.340	1.300	1.330	0.938	75,000
2022-10-05	1.320	1.320	1.300	1.300	0.917	324,000
2022-10-03	1.310	1.310	1.290	1.290	0.910	52,000
2022-09-30	1.320	1.320	1.300	1.310	0.924	51,000
2022-09-29	1.330	1.350	1.300	1.330	0.938	431,214
2022-09-28	1.340	1.340	1.310	1.330	0.938	353,000
2022-09-27	1.370	1.370	1.340	1.350	0.953	39,000
2022-09-26	1.390	1.390	1.360	1.370	0.967	347,000
2022-09-23	1.430	1.430	1.390	1.390	0.981	146,000
2022-09-22	1.400	1.420	1.400	1.420	1.002	82,000
2022-09-21	1.430	1.440	1.420	1.440	1.016	195,000
2022-09-20	1.440	1.450	1.440	1.440	1.016	57,000
2022-09-19	1.440	1.450	1.440	1.450	1.023	58,000
2022-09-16	1.450	1.460	1.440	1.460	1.030	152,000
2022-09-15	1.450	1.450	1.450	1.450	1.023	98,000
2022-09-14	1.460	1.460	1.430	1.450	1.023	207,000
2022-09-13	1.450	1.490	1.450	1.470	1.037	249,000
2022-09-09	1.450	1.450	1.440	1.450	1.023	97,000
2022-09-08	1.450	1.470	1.440	1.440	1.016	113,000
2022-09-07	1.450	1.450	1.440	1.450	1.023	125,000
2022-09-06	1.460	1.460	1.450	1.450	1.023	84,000
2022-09-05	1.460	1.460	1.440	1.450	1.023	197,000
2022-09-02	1.480	1.490	1.450	1.480	1.044	544,000
2022-09-01	1.470	1.490	1.470	1.470	1.037	32,000
2022-08-31	1.470	1.490	1.460	1.460	1.030	310,000
2022-08-30	1.470	1.480	1.460	1.470	1.037	271,000
2022-08-29	1.480	1.480	1.470	1.480	1.044	44,000
2022-08-26	1.500	1.500	1.480	1.480	1.044	87,000
2022-08-25	1.520	1.520	1.460	1.500	1.058	415,000
2022-08-24	1.550	1.560	1.550	1.560	1.058	61,000
2022-08-23	1.560	1.560	1.550	1.550	1.052	77,000
2022-08-22	1.550	1.550	1.530	1.550	1.052	212,000
2022-08-19	1.540	1.560	1.540	1.550	1.052	135,000
2022-08-18	1.560	1.560	1.540	1.560	1.058	111,000
2022-08-17	1.580	1.580	1.560	1.560	1.058	9,000
2022-08-16	1.570	1.570	1.540	1.560	1.058	13,000
2022-08-15	1.590	1.590	1.530	1.550	1.052	1,395,000
2022-08-12	1.590	1.590	1.570	1.570	1.065	667,000
2022-08-11	1.590	1.620	1.590	1.590	1.079	407,000
2022-08-10	1.620	1.620	1.570	1.590	1.079	337,000
2022-08-09	1.590	1.600	1.590	1.600	1.085	3,000
2022-08-08	1.610	1.610	1.590	1.590	1.079	134,000
2022-08-05	1.580	1.610	1.580	1.610	1.092	95,000
2022-08-04	1.570	1.580	1.570	1.580	1.072	33,000
2022-08-03	1.570	1.570	1.560	1.570	1.065	76,000

← NewerPage 17 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.