China Everbright Water Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	1.350	1.370	1.350	1.370	1.222	218,000
2025-04-29	1.360	1.370	1.350	1.360	1.213	341,000
2025-04-28	1.390	1.390	1.330	1.350	1.204	485,000
2025-04-25	1.410	1.410	1.400	1.400	1.193	512,000
2025-04-24	1.400	1.410	1.390	1.390	1.184	716,000
2025-04-23	1.400	1.410	1.400	1.400	1.193	183,000
2025-04-22	1.400	1.400	1.380	1.390	1.184	876,000
2025-04-17	1.380	1.400	1.370	1.390	1.184	250,000
2025-04-16	1.360	1.380	1.360	1.380	1.176	75,000
2025-04-15	1.370	1.390	1.360	1.360	1.159	348,000
2025-04-14	1.380	1.380	1.350	1.370	1.167	396,000
2025-04-11	1.340	1.360	1.330	1.350	1.150	439,000
2025-04-10	1.370	1.380	1.350	1.350	1.150	230,000
2025-04-09	1.350	1.350	1.330	1.340	1.141	601,000
2025-04-08	1.340	1.390	1.340	1.350	1.150	1,171,000
2025-04-07	1.380	1.380	1.320	1.330	1.133	4,383,000
2025-04-03	1.390	1.410	1.390	1.390	1.184	1,393,000
2025-04-02	1.390	1.400	1.390	1.390	1.184	64,000
2025-04-01	1.400	1.420	1.390	1.390	1.184	162,000
2025-03-31	1.390	1.400	1.390	1.400	1.193	488,000
2025-03-28	1.420	1.420	1.390	1.390	1.184	499,000
2025-03-27	1.390	1.420	1.390	1.410	1.201	1,928,000
2025-03-26	1.390	1.390	1.380	1.380	1.176	797,000
2025-03-25	1.380	1.390	1.380	1.390	1.184	418,000
2025-03-24	1.400	1.400	1.370	1.380	1.176	1,067,000
2025-03-21	1.420	1.420	1.370	1.390	1.184	1,237,000
2025-03-20	1.410	1.420	1.400	1.420	1.210	668,000
2025-03-19	1.400	1.420	1.400	1.420	1.210	1,009,000
2025-03-18	1.410	1.410	1.390	1.400	1.193	328,000
2025-03-17	1.400	1.410	1.380	1.400	1.193	743,000
2025-03-14	1.380	1.400	1.380	1.390	1.184	460,000
2025-03-13	1.380	1.400	1.370	1.380	1.176	818,000
2025-03-12	1.380	1.390	1.380	1.380	1.176	143,000
2025-03-11	1.360	1.370	1.360	1.370	1.167	1,024,000
2025-03-10	1.380	1.380	1.360	1.370	1.167	1,597,000
2025-03-07	1.380	1.390	1.380	1.380	1.176	560,000
2025-03-06	1.380	1.390	1.370	1.380	1.176	435,000
2025-03-05	1.370	1.390	1.370	1.380	1.176	823,000
2025-03-04	1.370	1.380	1.360	1.370	1.167	1,252,000
2025-03-03	1.390	1.390	1.370	1.370	1.167	850,000
2025-02-28	1.390	1.400	1.370	1.380	1.176	1,193,000
2025-02-27	1.390	1.400	1.390	1.400	1.193	584,128
2025-02-26	1.390	1.410	1.390	1.390	1.184	1,057,000
2025-02-25	1.420	1.420	1.380	1.390	1.184	557,000
2025-02-24	1.400	1.420	1.400	1.420	1.210	34,000
2025-02-21	1.400	1.420	1.390	1.420	1.210	685,000
2025-02-20	1.410	1.420	1.390	1.420	1.210	497,000
2025-02-19	1.410	1.420	1.400	1.400	1.193	177,000
2025-02-18	1.410	1.410	1.400	1.410	1.201	713,000
2025-02-17	1.400	1.400	1.390	1.390	1.184	433,000
2025-02-14	1.390	1.390	1.390	1.390	1.184	248,000
2025-02-13	1.390	1.390	1.370	1.390	1.184	1,365,000
2025-02-12	1.370	1.390	1.370	1.380	1.176	424,000
2025-02-11	1.370	1.380	1.370	1.370	1.167	141,000
2025-02-10	1.390	1.390	1.370	1.380	1.176	545,000
2025-02-07	1.390	1.400	1.390	1.400	1.193	116,000
2025-02-06	1.380	1.390	1.380	1.380	1.176	189,000
2025-02-05	1.370	1.380	1.370	1.380	1.176	105,000
2025-02-04	1.400	1.400	1.380	1.390	1.184	221,000
2025-02-03	1.370	1.390	1.370	1.370	1.167	225,000

← NewerPage 7 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.