China Everbright Water Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	1.500	1.500	1.490	1.500	1.392	309,000
2025-10-21	1.490	1.500	1.490	1.490	1.383	1,568,064
2025-10-20	1.480	1.490	1.480	1.490	1.383	585,000
2025-10-17	1.490	1.490	1.470	1.470	1.364	453,000
2025-10-16	1.500	1.500	1.470	1.490	1.383	2,345,000
2025-10-15	1.490	1.500	1.480	1.490	1.383	1,719,000
2025-10-14	1.490	1.510	1.470	1.470	1.364	1,035,000
2025-10-13	1.470	1.490	1.470	1.480	1.373	979,000
2025-10-10	1.500	1.500	1.480	1.490	1.383	548,000
2025-10-09	1.500	1.500	1.490	1.490	1.383	283,000
2025-10-08	1.490	1.500	1.480	1.500	1.392	358,000
2025-10-06	1.490	1.500	1.490	1.500	1.392	368,000
2025-10-03	1.490	1.490	1.490	1.490	1.383	210,000
2025-10-02	1.480	1.500	1.480	1.490	1.383	820,000
2025-09-30	1.500	1.500	1.480	1.480	1.373	287,000
2025-09-29	1.460	1.490	1.460	1.490	1.383	449,000
2025-09-26	1.470	1.480	1.460	1.460	1.355	935,000
2025-09-25	1.490	1.490	1.450	1.470	1.364	2,533,000
2025-09-24	1.500	1.500	1.460	1.490	1.383	851,000
2025-09-23	1.480	1.490	1.470	1.480	1.373	251,000
2025-09-22	1.510	1.510	1.470	1.480	1.373	510,000
2025-09-19	1.500	1.500	1.490	1.490	1.383	613,000
2025-09-18	1.510	1.510	1.490	1.500	1.392	353,000
2025-09-17	1.490	1.510	1.490	1.500	1.392	279,000
2025-09-16	1.500	1.510	1.490	1.490	1.383	791,000
2025-09-15	1.510	1.510	1.500	1.510	1.401	298,000
2025-09-12	1.510	1.520	1.500	1.510	1.401	995,000
2025-09-11	1.490	1.510	1.480	1.500	1.392	1,332,000
2025-09-10	1.480	1.490	1.470	1.480	1.373	767,000
2025-09-09	1.490	1.500	1.480	1.480	1.373	645,428
2025-09-08	1.470	1.500	1.470	1.500	1.392	984,000
2025-09-05	1.470	1.480	1.460	1.480	1.373	993,000
2025-09-04	1.460	1.460	1.450	1.450	1.346	531,000
2025-09-03	1.450	1.480	1.450	1.460	1.355	878,000
2025-09-02	1.470	1.470	1.450	1.450	1.346	1,060,600
2025-09-01	1.470	1.470	1.450	1.460	1.355	1,569,000
2025-08-29	1.480	1.490	1.460	1.480	1.373	1,476,000
2025-08-28	1.480	1.490	1.470	1.470	1.364	1,330,000
2025-08-27	1.520	1.520	1.480	1.490	1.383	1,189,000
2025-08-26	1.560	1.570	1.550	1.550	1.382	2,504,000
2025-08-25	1.560	1.570	1.550	1.560	1.391	1,827,000
2025-08-22	1.560	1.560	1.540	1.560	1.391	2,143,000
2025-08-21	1.550	1.560	1.550	1.550	1.382	468,000
2025-08-20	1.570	1.570	1.550	1.550	1.382	890,000
2025-08-19	1.580	1.580	1.560	1.580	1.409	671,207
2025-08-18	1.570	1.580	1.550	1.580	1.409	1,809,000
2025-08-15	1.560	1.570	1.540	1.550	1.382	973,000
2025-08-14	1.570	1.570	1.550	1.550	1.382	1,476,000
2025-08-13	1.550	1.570	1.530	1.570	1.400	2,041,000
2025-08-12	1.520	1.550	1.520	1.550	1.382	1,503,000
2025-08-11	1.510	1.530	1.500	1.530	1.364	1,061,000
2025-08-08	1.520	1.520	1.500	1.500	1.337	1,410,000
2025-08-07	1.500	1.520	1.490	1.520	1.355	475,000
2025-08-06	1.500	1.510	1.480	1.500	1.337	944,000
2025-08-05	1.500	1.510	1.480	1.500	1.337	865,000
2025-08-04	1.480	1.510	1.470	1.510	1.346	1,414,000
2025-08-01	1.500	1.500	1.490	1.500	1.337	692,000
2025-07-31	1.510	1.510	1.490	1.500	1.337	1,346,000
2025-07-30	1.530	1.530	1.510	1.510	1.346	2,099,000
2025-07-29	1.540	1.540	1.520	1.540	1.373	529,000

← NewerPage 5 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.