China Everbright Water Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	1.540	1.570	1.540	1.560	1.448	275,000
2026-01-20	1.560	1.560	1.530	1.540	1.429	1,512,000
2026-01-19	1.540	1.560	1.530	1.560	1.448	944,000
2026-01-16	1.550	1.550	1.540	1.550	1.438	1,087,000
2026-01-15	1.560	1.560	1.540	1.550	1.438	302,000
2026-01-14	1.540	1.560	1.540	1.560	1.448	346,000
2026-01-13	1.550	1.560	1.540	1.540	1.429	248,000
2026-01-12	1.540	1.560	1.540	1.540	1.429	170,000
2026-01-09	1.550	1.550	1.540	1.540	1.429	295,000
2026-01-08	1.550	1.560	1.550	1.550	1.438	521,000
2026-01-07	1.550	1.550	1.540	1.540	1.429	397,000
2026-01-06	1.540	1.550	1.530	1.540	1.429	904,000
2026-01-05	1.550	1.570	1.540	1.540	1.429	395,192
2026-01-02	1.540	1.550	1.540	1.540	1.429	208,000
2025-12-30	1.530	1.540	1.530	1.530	1.420	641,107
2025-12-29	1.550	1.550	1.520	1.540	1.429	617,000
2025-12-24	1.540	1.550	1.540	1.550	1.438	298,000
2025-12-23	1.530	1.570	1.530	1.540	1.429	577,000
2025-12-22	1.550	1.550	1.530	1.540	1.429	611,000
2025-12-19	1.550	1.550	1.540	1.550	1.438	40,000
2025-12-18	1.540	1.550	1.530	1.540	1.429	254,000
2025-12-17	1.560	1.560	1.540	1.550	1.438	203,000
2025-12-16	1.560	1.560	1.540	1.550	1.438	1,757,000
2025-12-15	1.560	1.570	1.550	1.570	1.457	287,000
2025-12-12	1.560	1.570	1.560	1.560	1.448	299,000
2025-12-11	1.570	1.570	1.550	1.560	1.448	221,700
2025-12-10	1.550	1.560	1.550	1.560	1.448	289,000
2025-12-09	1.550	1.560	1.550	1.550	1.438	529,000
2025-12-08	1.550	1.560	1.550	1.550	1.438	402,000
2025-12-05	1.560	1.570	1.540	1.550	1.438	309,000
2025-12-04	1.540	1.560	1.540	1.550	1.438	194,000
2025-12-03	1.560	1.560	1.550	1.550	1.438	299,000
2025-12-02	1.550	1.550	1.540	1.540	1.429	106,000
2025-12-01	1.560	1.560	1.550	1.560	1.448	318,000
2025-11-28	1.540	1.550	1.540	1.540	1.429	209,000
2025-11-27	1.540	1.540	1.540	1.540	1.429	36,000
2025-11-26	1.520	1.550	1.520	1.540	1.429	239,000
2025-11-25	1.540	1.550	1.520	1.520	1.411	599,000
2025-11-24	1.520	1.530	1.510	1.530	1.420	295,000
2025-11-21	1.540	1.540	1.500	1.520	1.411	1,097,000
2025-11-20	1.540	1.550	1.530	1.540	1.429	182,000
2025-11-19	1.540	1.540	1.530	1.540	1.429	206,000
2025-11-18	1.550	1.550	1.540	1.540	1.429	786,200
2025-11-17	1.560	1.560	1.540	1.560	1.448	439,000
2025-11-14	1.560	1.570	1.550	1.560	1.448	731,000
2025-11-13	1.550	1.580	1.540	1.570	1.457	1,890,000
2025-11-12	1.550	1.550	1.520	1.540	1.429	941,000
2025-11-11	1.540	1.550	1.520	1.540	1.429	1,090,300
2025-11-10	1.530	1.550	1.530	1.550	1.438	525,000
2025-11-07	1.510	1.540	1.510	1.530	1.420	890,000
2025-11-06	1.520	1.530	1.510	1.530	1.420	354,000
2025-11-05	1.510	1.540	1.510	1.530	1.420	1,208,000
2025-11-04	1.530	1.540	1.530	1.540	1.429	219,000
2025-11-03	1.520	1.540	1.520	1.540	1.429	1,482,000
2025-10-31	1.520	1.520	1.500	1.520	1.411	465,000
2025-10-30	1.510	1.520	1.510	1.520	1.411	890,000
2025-10-28	1.500	1.510	1.500	1.510	1.401	448,000
2025-10-27	1.500	1.500	1.490	1.500	1.392	1,453,000
2025-10-24	1.500	1.500	1.490	1.500	1.392	457,000
2025-10-23	1.500	1.500	1.490	1.500	1.392	571,000

← NewerPage 4 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.