China Everbright Water Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	1.350	1.360	1.350	1.360	1.299	236,000
2026-07-21	1.340	1.340	1.330	1.340	1.280	20,000
2026-07-20	1.330	1.360	1.330	1.360	1.299	449,000
2026-07-17	1.340	1.340	1.330	1.340	1.280	260,000
2026-07-16	1.330	1.340	1.330	1.340	1.280	100,000
2026-07-15	1.320	1.340	1.320	1.340	1.280	251,000
2026-07-14	1.330	1.330	1.320	1.330	1.271	87,000
2026-07-13	1.330	1.330	1.330	1.330	1.271	50,000
2026-07-10	1.320	1.320	1.320	1.320	1.261	23,000
2026-07-09	1.330	1.330	1.320	1.320	1.261	60,000
2026-07-08	1.310	1.310	1.310	1.310	1.252	13,000
2026-07-07	1.310	1.310	1.310	1.310	1.252	25,000
2026-07-06	1.320	1.320	1.310	1.320	1.261	103,000
2026-07-03	1.320	1.320	1.300	1.320	1.261	154,000
2026-07-02	1.300	1.310	1.300	1.300	1.242	267,000
2026-06-30	1.310	1.310	1.280	1.300	1.242	1,492,000
2026-06-29	1.330	1.330	1.310	1.310	1.252	576,000
2026-06-26	1.310	1.330	1.310	1.330	1.271	163,000
2026-06-25	1.310	1.340	1.310	1.340	1.280	733,000
2026-06-24	1.320	1.320	1.300	1.300	1.242	312,000
2026-06-23	1.310	1.320	1.310	1.310	1.252	95,000
2026-06-22	1.320	1.320	1.300	1.320	1.261	333,000
2026-06-18	1.330	1.330	1.310	1.320	1.261	280,000
2026-06-17	1.350	1.350	1.330	1.330	1.271	257,000
2026-06-16	1.330	1.340	1.300	1.330	1.271	597,000
2026-06-15	1.340	1.350	1.330	1.330	1.271	382,000
2026-06-12	1.340	1.340	1.340	1.340	1.280	226,000
2026-06-11	1.350	1.350	1.320	1.330	1.271	1,002,000
2026-06-10	1.350	1.360	1.330	1.330	1.271	596,000
2026-06-09	1.360	1.360	1.350	1.350	1.290	385,000
2026-06-08	1.350	1.360	1.340	1.360	1.299	314,000
2026-06-05	1.360	1.360	1.350	1.350	1.290	430,000
2026-06-04	1.370	1.370	1.360	1.370	1.309	356,000
2026-06-03	1.380	1.380	1.360	1.370	1.309	263,000
2026-06-02	1.370	1.370	1.360	1.360	1.299	247,000
2026-06-01	1.360	1.370	1.360	1.360	1.299	115,000
2026-05-29	1.360	1.370	1.360	1.360	1.299	149,000
2026-05-28	1.360	1.370	1.360	1.360	1.299	365,000
2026-05-27	1.370	1.380	1.360	1.360	1.299	319,000
2026-05-26	1.390	1.390	1.350	1.370	1.309	1,083,385
2026-05-22	1.370	1.390	1.370	1.390	1.328	383,000
2026-05-21	1.390	1.390	1.380	1.380	1.319	219,000
2026-05-20	1.380	1.390	1.380	1.390	1.328	442,000
2026-05-19	1.410	1.410	1.390	1.390	1.328	75,000
2026-05-18	1.400	1.400	1.390	1.390	1.328	260,000
2026-05-15	1.410	1.410	1.400	1.400	1.338	338,000
2026-05-14	1.410	1.410	1.390	1.410	1.347	838,000
2026-05-13	1.410	1.410	1.400	1.400	1.338	320,000
2026-05-12	1.410	1.410	1.400	1.410	1.347	314,000
2026-05-11	1.410	1.410	1.390	1.400	1.338	685,000
2026-05-08	1.400	1.400	1.390	1.390	1.328	201,000
2026-05-07	1.420	1.420	1.390	1.400	1.338	1,204,000
2026-05-06	1.420	1.420	1.400	1.400	1.338	1,227,000
2026-05-05	1.440	1.440	1.420	1.420	1.357	74,000
2026-05-04	1.430	1.430	1.420	1.430	1.366	592,000
2026-04-30	1.440	1.440	1.420	1.440	1.376	335,000
2026-04-29	1.420	1.440	1.420	1.440	1.376	92,000
2026-04-28	1.430	1.440	1.420	1.440	1.376	350,000
2026-04-27	1.440	1.440	1.430	1.440	1.376	435,000
2026-04-24	1.470	1.470	1.470	1.470	1.364	282,000

← NewerPage 2 of 3 · 123 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.