China Everbright Water Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	1.820	1.840	1.800	1.840	1.142	595,000
2022-02-04	1.800	1.830	1.800	1.830	1.135	643,000
2022-01-31	1.780	1.800	1.780	1.800	1.117	43,000
2022-01-28	1.770	1.770	1.750	1.750	1.086	726,000
2022-01-27	1.760	1.760	1.730	1.760	1.092	898,000
2022-01-26	1.770	1.800	1.760	1.760	1.092	727,000
2022-01-25	1.850	1.850	1.770	1.770	1.098	2,394,000
2022-01-24	1.860	1.870	1.850	1.850	1.148	405,000
2022-01-21	1.890	1.900	1.860	1.870	1.160	393,000
2022-01-20	1.850	1.910	1.850	1.900	1.179	2,199,053
2022-01-19	1.860	1.880	1.840	1.840	1.142	710,000
2022-01-18	1.890	1.890	1.860	1.870	1.160	1,131,000
2022-01-17	1.860	1.890	1.860	1.890	1.173	351,000
2022-01-14	1.880	1.880	1.860	1.880	1.166	484,000
2022-01-13	1.890	1.890	1.860	1.870	1.160	826,000
2022-01-12	1.920	1.920	1.880	1.900	1.179	1,113,000
2022-01-11	1.880	1.900	1.860	1.890	1.173	1,042,000
2022-01-10	1.880	1.890	1.860	1.880	1.166	782,000
2022-01-07	1.910	1.910	1.870	1.880	1.166	667,000
2022-01-06	1.860	1.910	1.820	1.910	1.185	1,539,000
2022-01-05	1.890	1.890	1.850	1.860	1.154	1,330,000
2022-01-04	1.980	1.990	1.890	1.910	1.185	3,605,452
2022-01-03	1.850	1.980	1.850	1.980	1.229	6,700,000
2021-12-31	1.820	1.840	1.800	1.830	1.135	676,000
2021-12-30	1.760	1.820	1.760	1.820	1.129	1,959,000
2021-12-29	1.760	1.790	1.760	1.780	1.104	454,000
2021-12-28	1.800	1.800	1.760	1.780	1.104	947,000
2021-12-24	1.750	1.800	1.750	1.800	1.117	1,465,000
2021-12-23	1.730	1.760	1.720	1.750	1.086	865,000
2021-12-22	1.740	1.740	1.680	1.700	1.055	326,000
2021-12-21	1.700	1.740	1.690	1.720	1.067	376,000
2021-12-20	1.750	1.750	1.680	1.690	1.049	859,000
2021-12-17	1.800	1.800	1.740	1.760	1.092	1,093,000
2021-12-16	1.720	1.790	1.710	1.790	1.111	1,587,021
2021-12-15	1.720	1.730	1.700	1.710	1.061	492,000
2021-12-14	1.710	1.730	1.690	1.710	1.061	323,000
2021-12-13	1.730	1.750	1.720	1.720	1.067	180,000
2021-12-10	1.720	1.740	1.700	1.700	1.055	267,000
2021-12-09	1.710	1.750	1.700	1.730	1.073	1,240,000
2021-12-08	1.710	1.750	1.690	1.700	1.055	382,000
2021-12-07	1.680	1.710	1.680	1.690	1.049	371,000
2021-12-06	1.680	1.700	1.660	1.670	1.036	940,000
2021-12-03	1.760	1.760	1.680	1.700	1.055	1,619,000
2021-12-02	1.690	1.770	1.660	1.760	1.092	3,497,000
2021-12-01	1.650	1.680	1.650	1.670	1.036	297,000
2021-11-30	1.680	1.680	1.630	1.650	1.024	441,000
2021-11-29	1.650	1.680	1.620	1.660	1.030	867,000
2021-11-26	1.680	1.680	1.650	1.650	1.024	873,000
2021-11-25	1.670	1.700	1.670	1.680	1.042	479,000
2021-11-24	1.660	1.680	1.660	1.670	1.036	520,022
2021-11-23	1.690	1.700	1.660	1.660	1.030	978,000
2021-11-22	1.710	1.710	1.690	1.700	1.055	52,000
2021-11-19	1.650	1.710	1.650	1.700	1.055	1,020,000
2021-11-18	1.700	1.710	1.670	1.670	1.036	902,000
2021-11-17	1.680	1.710	1.670	1.700	1.055	528,000
2021-11-16	1.670	1.690	1.670	1.680	1.042	348,000
2021-11-15	1.720	1.730	1.640	1.670	1.036	2,556,000
2021-11-12	1.740	1.760	1.700	1.720	1.067	867,000
2021-11-11	1.720	1.770	1.720	1.740	1.080	529,000
2021-11-10	1.750	1.780	1.730	1.730	1.073	544,000

← NewerPage 20 of 21 · 1,214 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.