China Everbright Water Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	1.590	1.590	1.560	1.560	1.058	1,052,000
2022-08-01	1.590	1.610	1.570	1.610	1.092	255,000
2022-07-29	1.600	1.610	1.580	1.590	1.079	505,000
2022-07-28	1.590	1.590	1.590	1.590	1.079	23,000
2022-07-27	1.590	1.610	1.580	1.610	1.092	67,000
2022-07-26	1.610	1.610	1.590	1.610	1.092	203,000
2022-07-25	1.600	1.600	1.600	1.600	1.085	36,000
2022-07-22	1.600	1.610	1.590	1.600	1.085	124,000
2022-07-21	1.610	1.630	1.590	1.600	1.085	191,000
2022-07-20	1.610	1.610	1.590	1.600	1.085	200,000
2022-07-19	1.600	1.610	1.600	1.610	1.092	9,000
2022-07-18	1.610	1.610	1.590	1.600	1.085	213,000
2022-07-15	1.590	1.630	1.590	1.610	1.092	72,000
2022-07-14	1.620	1.620	1.600	1.600	1.085	48,000
2022-07-13	1.590	1.620	1.580	1.610	1.092	134,085
2022-07-12	1.590	1.630	1.590	1.610	1.092	119,000
2022-07-11	1.630	1.630	1.590	1.590	1.079	739,000
2022-07-08	1.650	1.650	1.630	1.640	1.113	175,000
2022-07-07	1.650	1.660	1.630	1.640	1.113	144,021
2022-07-06	1.640	1.640	1.630	1.640	1.113	102,192
2022-07-05	1.670	1.670	1.660	1.660	1.126	187,000
2022-07-04	1.670	1.670	1.660	1.670	1.133	293,000
2022-06-30	1.680	1.680	1.670	1.670	1.133	172,000
2022-06-29	1.690	1.690	1.680	1.690	1.146	279,000
2022-06-28	1.660	1.690	1.660	1.690	1.146	403,000
2022-06-27	1.670	1.670	1.660	1.660	1.126	151,000
2022-06-24	1.660	1.670	1.650	1.650	1.119	92,000
2022-06-23	1.660	1.670	1.650	1.660	1.126	411,000
2022-06-22	1.650	1.650	1.620	1.630	1.106	635,000
2022-06-21	1.660	1.680	1.640	1.660	1.126	388,000
2022-06-20	1.660	1.660	1.640	1.650	1.119	233,000
2022-06-17	1.670	1.680	1.670	1.670	1.133	45,000
2022-06-16	1.680	1.680	1.660	1.660	1.126	235,064
2022-06-15	1.670	1.680	1.660	1.670	1.133	210,000
2022-06-14	1.670	1.680	1.670	1.670	1.133	85,000
2022-06-13	1.690	1.690	1.680	1.680	1.140	270,000
2022-06-10	1.710	1.720	1.690	1.690	1.146	389,000
2022-06-09	1.730	1.730	1.690	1.710	1.160	164,000
2022-06-08	1.670	1.730	1.670	1.730	1.174	632,000
2022-06-07	1.640	1.680	1.640	1.680	1.140	147,000
2022-06-06	1.670	1.690	1.660	1.660	1.126	186,000
2022-06-02	1.650	1.670	1.650	1.660	1.126	173,000
2022-06-01	1.660	1.660	1.650	1.650	1.119	165,000
2022-05-31	1.650	1.670	1.650	1.660	1.126	326,000
2022-05-30	1.640	1.670	1.640	1.650	1.119	537,226
2022-05-27	1.660	1.660	1.630	1.660	1.126	348,000
2022-05-26	1.660	1.660	1.660	1.660	1.126	67,000
2022-05-25	1.660	1.660	1.660	1.660	1.126	3,000
2022-05-24	1.660	1.660	1.630	1.660	1.126	24,000
2022-05-23	1.630	1.650	1.630	1.630	1.106	195,000
2022-05-20	1.640	1.660	1.630	1.630	1.106	233,042
2022-05-19	1.620	1.640	1.600	1.640	1.113	145,766
2022-05-18	1.640	1.670	1.640	1.640	1.113	91,000
2022-05-17	1.620	1.650	1.620	1.640	1.113	103,000
2022-05-16	1.650	1.650	1.620	1.620	1.099	46,000
2022-05-13	1.610	1.650	1.610	1.650	1.119	149,000
2022-05-12	1.650	1.650	1.620	1.630	1.106	182,000
2022-05-11	1.630	1.660	1.630	1.650	1.119	81,000
2022-05-10	1.640	1.650	1.630	1.630	1.106	142,000
2022-05-06	1.660	1.700	1.660	1.660	1.126	608,000

← NewerPage 18 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.