China Everbright Water Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	1.670	1.680	1.660	1.660	1.126	14,000
2022-05-04	1.650	1.690	1.650	1.670	1.133	91,000
2022-05-03	1.650	1.660	1.640	1.650	1.119	89,000
2022-04-29	1.670	1.680	1.600	1.670	1.133	327,000
2022-04-28	1.700	1.700	1.700	1.700	1.153	106,000
2022-04-27	1.740	1.760	1.730	1.750	1.141	534,000
2022-04-26	1.740	1.750	1.740	1.740	1.087	587,000
2022-04-25	1.780	1.780	1.740	1.740	1.087	164,000
2022-04-22	1.760	1.800	1.760	1.780	1.112	53,070
2022-04-21	1.760	1.820	1.760	1.780	1.112	360,000
2022-04-20	1.770	1.770	1.770	1.770	1.106	141,000
2022-04-19	1.800	1.800	1.760	1.800	1.124	466,000
2022-04-14	1.780	1.810	1.780	1.810	1.123	337,000
2022-04-13	1.760	1.760	1.750	1.760	1.092	70,000
2022-04-12	1.740	1.760	1.740	1.760	1.092	105,021
2022-04-11	1.800	1.800	1.760	1.760	1.092	262,000
2022-04-08	1.790	1.800	1.760	1.770	1.098	43,000
2022-04-07	1.780	1.780	1.760	1.760	1.092	201,000
2022-04-06	1.780	1.790	1.780	1.780	1.104	343,000
2022-04-04	1.780	1.810	1.780	1.780	1.104	606,000
2022-04-01	1.760	1.770	1.750	1.770	1.098	176,000
2022-03-31	1.780	1.780	1.750	1.760	1.092	375,000
2022-03-30	1.760	1.780	1.760	1.770	1.098	277,000
2022-03-29	1.750	1.760	1.740	1.750	1.086	131,000
2022-03-28	1.750	1.750	1.730	1.740	1.080	171,000
2022-03-25	1.760	1.760	1.750	1.750	1.086	333,000
2022-03-24	1.750	1.770	1.740	1.750	1.086	624,000
2022-03-23	1.760	1.780	1.760	1.770	1.098	296,000
2022-03-22	1.730	1.760	1.720	1.750	1.086	230,000
2022-03-21	1.730	1.770	1.730	1.740	1.080	442,000
2022-03-18	1.750	1.760	1.730	1.730	1.073	199,000
2022-03-17	1.710	1.740	1.710	1.730	1.073	341,000
2022-03-16	1.670	1.710	1.660	1.690	1.049	762,000
2022-03-15	1.700	1.710	1.640	1.660	1.030	2,804,000
2022-03-14	1.780	1.780	1.700	1.700	1.055	1,376,000
2022-03-11	1.750	1.790	1.740	1.770	1.098	456,021
2022-03-10	1.780	1.800	1.760	1.770	1.098	1,112,000
2022-03-09	1.760	1.800	1.740	1.770	1.098	577,000
2022-03-08	1.790	1.790	1.740	1.760	1.092	336,000
2022-03-07	1.790	1.790	1.760	1.770	1.098	958,000
2022-03-04	1.840	1.840	1.790	1.800	1.117	538,000
2022-03-03	1.800	1.840	1.800	1.840	1.142	312,000
2022-03-02	1.840	1.850	1.790	1.790	1.111	650,085
2022-03-01	1.810	1.850	1.810	1.850	1.148	614,000
2022-02-28	1.790	1.830	1.760	1.820	1.129	967,000
2022-02-25	1.770	1.820	1.770	1.800	1.117	349,000
2022-02-24	1.820	1.830	1.770	1.770	1.098	832,000
2022-02-23	1.800	1.840	1.800	1.840	1.142	157,000
2022-02-22	1.860	1.860	1.800	1.800	1.117	2,017,000
2022-02-21	1.850	1.880	1.840	1.880	1.166	429,000
2022-02-18	1.830	1.860	1.830	1.850	1.148	401,000
2022-02-17	1.840	1.850	1.840	1.840	1.142	115,000
2022-02-16	1.840	1.870	1.840	1.850	1.148	895,000
2022-02-15	1.830	1.840	1.810	1.810	1.123	537,000
2022-02-14	1.850	1.860	1.820	1.830	1.135	699,000
2022-02-11	1.840	1.860	1.840	1.840	1.142	281,000
2022-02-10	1.840	1.860	1.840	1.860	1.154	532,000
2022-02-09	1.840	1.850	1.820	1.840	1.142	550,000
2022-02-08	1.820	1.840	1.820	1.830	1.135	261,000
2022-02-07	1.820	1.840	1.800	1.840	1.142	595,000

← NewerPage 19 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.