China Everbright Water Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	1.470	1.480	1.460	1.470	1.364	683,000
2026-04-22	1.470	1.470	1.460	1.460	1.355	478,000
2026-04-21	1.470	1.470	1.460	1.460	1.355	367,000
2026-04-20	1.460	1.470	1.460	1.470	1.364	165,000
2026-04-17	1.460	1.470	1.450	1.460	1.355	326,000
2026-04-16	1.460	1.470	1.440	1.470	1.364	1,365,000
2026-04-15	1.470	1.470	1.460	1.470	1.364	256,000
2026-04-14	1.470	1.470	1.460	1.460	1.355	358,000
2026-04-13	1.470	1.480	1.470	1.470	1.364	516,000
2026-04-10	1.460	1.480	1.460	1.470	1.364	598,000
2026-04-09	1.470	1.470	1.460	1.460	1.355	1,257,000
2026-04-08	1.460	1.470	1.450	1.460	1.355	667,000
2026-04-02	1.460	1.460	1.440	1.450	1.346	576,000
2026-04-01	1.460	1.470	1.450	1.460	1.355	745,000
2026-03-31	1.450	1.450	1.440	1.450	1.346	463,000
2026-03-30	1.450	1.460	1.440	1.450	1.346	474,000
2026-03-27	1.450	1.480	1.450	1.460	1.355	792,000
2026-03-26	1.490	1.500	1.430	1.450	1.346	2,105,000
2026-03-25	1.480	1.490	1.470	1.480	1.373	579,000
2026-03-24	1.470	1.480	1.470	1.480	1.373	221,000
2026-03-23	1.470	1.470	1.450	1.460	1.355	1,537,000
2026-03-20	1.490	1.490	1.480	1.480	1.373	404,000
2026-03-19	1.490	1.500	1.480	1.480	1.373	299,000
2026-03-18	1.500	1.500	1.480	1.490	1.383	308,000
2026-03-17	1.490	1.500	1.480	1.500	1.392	1,012,000
2026-03-16	1.470	1.490	1.470	1.480	1.373	607,000
2026-03-13	1.480	1.490	1.470	1.470	1.364	493,000
2026-03-12	1.490	1.490	1.470	1.470	1.364	451,000
2026-03-11	1.480	1.490	1.480	1.480	1.373	132,000
2026-03-10	1.470	1.480	1.470	1.470	1.364	249,000
2026-03-09	1.480	1.490	1.460	1.470	1.364	1,063,000
2026-03-06	1.470	1.500	1.470	1.500	1.392	548,000
2026-03-05	1.470	1.490	1.470	1.480	1.373	579,000
2026-03-04	1.470	1.490	1.460	1.470	1.364	1,581,000
2026-03-03	1.460	1.480	1.450	1.480	1.373	1,161,000
2026-03-02	1.460	1.470	1.430	1.460	1.355	3,782,000
2026-02-27	1.690	1.690	1.440	1.470	1.364	13,474,000
2026-02-26	1.700	1.710	1.670	1.680	1.559	1,013,000
2026-02-25	1.650	1.700	1.640	1.700	1.578	3,479,000
2026-02-24	1.630	1.660	1.630	1.650	1.531	741,000
2026-02-23	1.630	1.650	1.610	1.630	1.513	1,479,000
2026-02-20	1.590	1.630	1.590	1.630	1.513	1,225,000
2026-02-16	1.580	1.590	1.580	1.580	1.466	135,000
2026-02-13	1.580	1.590	1.580	1.580	1.466	175,000
2026-02-12	1.590	1.590	1.580	1.590	1.475	298,000
2026-02-11	1.580	1.590	1.570	1.590	1.475	235,000
2026-02-10	1.580	1.590	1.570	1.590	1.475	183,000
2026-02-09	1.580	1.590	1.580	1.590	1.475	159,000
2026-02-06	1.580	1.580	1.560	1.570	1.457	633,000
2026-02-05	1.580	1.580	1.560	1.560	1.448	130,000
2026-02-04	1.560	1.580	1.560	1.580	1.466	159,000
2026-02-03	1.550	1.590	1.550	1.580	1.466	422,000
2026-02-02	1.570	1.570	1.550	1.550	1.438	503,000
2026-01-30	1.560	1.570	1.550	1.570	1.457	160,000
2026-01-29	1.560	1.570	1.560	1.570	1.457	916,000
2026-01-28	1.560	1.570	1.560	1.560	1.448	605,000
2026-01-27	1.560	1.570	1.560	1.570	1.457	274,000
2026-01-26	1.540	1.560	1.540	1.560	1.448	961,000
2026-01-23	1.550	1.550	1.540	1.550	1.438	646,000
2026-01-22	1.550	1.550	1.540	1.550	1.438	267,000

← NewerPage 3 of 21 · 1,215 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.