China Everbright Water Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	1.540	1.550	1.530	1.550	1.382	1,228,000
2025-07-25	1.520	1.540	1.500	1.530	1.364	2,504,000
2025-07-24	1.510	1.530	1.500	1.530	1.364	1,464,000
2025-07-23	1.500	1.510	1.490	1.510	1.346	854,000
2025-07-22	1.510	1.510	1.490	1.500	1.337	3,512,000
2025-07-21	1.510	1.520	1.490	1.500	1.337	2,897,000
2025-07-18	1.510	1.520	1.510	1.520	1.355	635,000
2025-07-17	1.500	1.510	1.500	1.510	1.346	631,000
2025-07-16	1.500	1.520	1.490	1.500	1.337	1,625,000
2025-07-15	1.520	1.520	1.480	1.500	1.337	1,714,000
2025-07-14	1.510	1.520	1.510	1.510	1.346	413,000
2025-07-11	1.520	1.520	1.500	1.510	1.346	1,142,000
2025-07-10	1.510	1.530	1.490	1.500	1.337	3,041,000
2025-07-09	1.500	1.510	1.470	1.510	1.346	1,011,000
2025-07-08	1.510	1.510	1.470	1.480	1.320	419,000
2025-07-07	1.490	1.490	1.460	1.480	1.320	233,000
2025-07-04	1.510	1.510	1.490	1.500	1.337	777,000
2025-07-03	1.510	1.510	1.490	1.510	1.346	370,000
2025-07-02	1.470	1.500	1.470	1.490	1.329	1,013,000
2025-06-30	1.490	1.490	1.450	1.470	1.311	1,675,000
2025-06-27	1.490	1.530	1.480	1.490	1.329	3,132,000
2025-06-26	1.440	1.490	1.430	1.470	1.311	3,334,000
2025-06-25	1.450	1.460	1.440	1.450	1.293	569,000
2025-06-24	1.450	1.450	1.430	1.440	1.284	819,000
2025-06-23	1.420	1.440	1.420	1.440	1.284	1,194,000
2025-06-20	1.410	1.450	1.410	1.450	1.293	476,000
2025-06-19	1.460	1.460	1.400	1.410	1.257	3,081,948
2025-06-18	1.430	1.450	1.430	1.450	1.293	841,000
2025-06-17	1.470	1.470	1.430	1.440	1.284	2,433,000
2025-06-16	1.460	1.480	1.440	1.470	1.311	1,151,000
2025-06-13	1.440	1.460	1.410	1.440	1.284	3,795,000
2025-06-12	1.430	1.470	1.420	1.450	1.293	883,000
2025-06-11	1.420	1.460	1.400	1.430	1.275	3,217,000
2025-06-10	1.400	1.420	1.390	1.400	1.248	1,590,000
2025-06-09	1.400	1.400	1.390	1.390	1.239	1,675,000
2025-06-06	1.390	1.410	1.380	1.390	1.239	1,236,000
2025-06-05	1.390	1.410	1.390	1.400	1.248	745,000
2025-06-04	1.390	1.410	1.380	1.390	1.239	810,000
2025-06-03	1.390	1.400	1.380	1.400	1.248	1,128,000
2025-06-02	1.380	1.390	1.370	1.390	1.239	353,000
2025-05-30	1.390	1.400	1.380	1.380	1.231	76,000
2025-05-29	1.390	1.400	1.380	1.380	1.231	714,000
2025-05-28	1.380	1.390	1.370	1.380	1.231	528,000
2025-05-27	1.380	1.390	1.370	1.370	1.222	710,000
2025-05-26	1.370	1.390	1.370	1.370	1.222	529,000
2025-05-23	1.390	1.390	1.360	1.380	1.231	775,000
2025-05-22	1.390	1.390	1.370	1.380	1.231	114,000
2025-05-21	1.380	1.390	1.370	1.370	1.222	297,000
2025-05-20	1.380	1.390	1.370	1.380	1.231	676,000
2025-05-19	1.370	1.380	1.370	1.380	1.231	303,000
2025-05-16	1.380	1.380	1.360	1.370	1.222	247,000
2025-05-15	1.370	1.370	1.360	1.360	1.213	565,000
2025-05-14	1.380	1.380	1.370	1.370	1.222	177,000
2025-05-13	1.370	1.380	1.360	1.370	1.222	457,000
2025-05-12	1.370	1.370	1.360	1.360	1.213	169,000
2025-05-09	1.380	1.380	1.360	1.360	1.213	187,000
2025-05-08	1.380	1.380	1.350	1.360	1.213	199,000
2025-05-07	1.370	1.370	1.350	1.360	1.213	521,000
2025-05-06	1.370	1.370	1.350	1.370	1.222	168,000
2025-05-02	1.370	1.370	1.360	1.360	1.213	123,000

← NewerPage 6 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.