China Everbright Water Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 1.380 | 1.380 | 1.380 | 1.380 | 1.176 | 102,000 |
| 2025-01-27 | 1.380 | 1.400 | 1.370 | 1.380 | 1.176 | 372,000 |
| 2025-01-24 | 1.370 | 1.380 | 1.350 | 1.380 | 1.176 | 403,000 |
| 2025-01-23 | 1.360 | 1.370 | 1.350 | 1.350 | 1.150 | 696,862 |
| 2025-01-22 | 1.390 | 1.390 | 1.330 | 1.330 | 1.133 | 456,000 |
| 2025-01-21 | 1.390 | 1.400 | 1.380 | 1.380 | 1.176 | 725,000 |
| 2025-01-20 | 1.390 | 1.390 | 1.380 | 1.380 | 1.176 | 132,000 |
| 2025-01-17 | 1.380 | 1.390 | 1.370 | 1.380 | 1.176 | 162,000 |
| 2025-01-16 | 1.380 | 1.400 | 1.380 | 1.380 | 1.176 | 88,000 |
| 2025-01-15 | 1.380 | 1.390 | 1.380 | 1.380 | 1.176 | 61,000 |
| 2025-01-14 | 1.370 | 1.380 | 1.370 | 1.370 | 1.167 | 27,000 |
| 2025-01-13 | 1.380 | 1.380 | 1.360 | 1.370 | 1.167 | 2,735,000 |
| 2025-01-10 | 1.390 | 1.390 | 1.380 | 1.380 | 1.176 | 18,000 |
| 2025-01-09 | 1.390 | 1.400 | 1.380 | 1.390 | 1.184 | 186,000 |
| 2025-01-08 | 1.400 | 1.410 | 1.380 | 1.380 | 1.176 | 967,000 |
| 2025-01-07 | 1.400 | 1.400 | 1.390 | 1.390 | 1.184 | 229,000 |
| 2025-01-06 | 1.410 | 1.410 | 1.390 | 1.390 | 1.184 | 146,000 |
| 2025-01-03 | 1.400 | 1.410 | 1.390 | 1.400 | 1.193 | 801,000 |
| 2025-01-02 | 1.400 | 1.410 | 1.390 | 1.390 | 1.184 | 246,000 |
| 2024-12-31 | 1.420 | 1.420 | 1.410 | 1.410 | 1.201 | 393,000 |
| 2024-12-30 | 1.410 | 1.420 | 1.410 | 1.420 | 1.210 | 102,000 |
| 2024-12-27 | 1.410 | 1.420 | 1.390 | 1.420 | 1.210 | 1,179,000 |
| 2024-12-24 | 1.390 | 1.410 | 1.390 | 1.400 | 1.193 | 629,000 |
| 2024-12-23 | 1.390 | 1.410 | 1.380 | 1.390 | 1.184 | 641,000 |
| 2024-12-20 | 1.390 | 1.400 | 1.380 | 1.380 | 1.176 | 1,278,000 |
| 2024-12-19 | 1.390 | 1.400 | 1.360 | 1.380 | 1.176 | 374,000 |
| 2024-12-18 | 1.400 | 1.400 | 1.380 | 1.390 | 1.184 | 142,000 |
| 2024-12-17 | 1.390 | 1.400 | 1.380 | 1.380 | 1.176 | 538,140 |
| 2024-12-16 | 1.390 | 1.400 | 1.380 | 1.380 | 1.176 | 204,000 |
| 2024-12-13 | 1.380 | 1.400 | 1.370 | 1.380 | 1.176 | 751,000 |
| 2024-12-12 | 1.380 | 1.400 | 1.380 | 1.380 | 1.176 | 200,000 |
| 2024-12-11 | 1.400 | 1.400 | 1.370 | 1.390 | 1.184 | 331,000 |
| 2024-12-10 | 1.400 | 1.410 | 1.370 | 1.400 | 1.193 | 791,000 |
| 2024-12-09 | 1.380 | 1.390 | 1.360 | 1.390 | 1.184 | 285,000 |
| 2024-12-06 | 1.380 | 1.380 | 1.360 | 1.380 | 1.176 | 157,000 |
| 2024-12-05 | 1.380 | 1.390 | 1.320 | 1.360 | 1.159 | 1,621,000 |
| 2024-12-04 | 1.390 | 1.390 | 1.370 | 1.380 | 1.176 | 123,000 |
| 2024-12-03 | 1.360 | 1.380 | 1.360 | 1.370 | 1.167 | 360,000 |
| 2024-12-02 | 1.390 | 1.390 | 1.360 | 1.380 | 1.176 | 725,000 |
| 2024-11-29 | 1.380 | 1.380 | 1.370 | 1.370 | 1.167 | 52,000 |
| 2024-11-28 | 1.380 | 1.380 | 1.360 | 1.370 | 1.167 | 132,000 |
| 2024-11-27 | 1.380 | 1.380 | 1.370 | 1.370 | 1.167 | 232,000 |
| 2024-11-26 | 1.360 | 1.380 | 1.360 | 1.360 | 1.159 | 311,000 |
| 2024-11-25 | 1.410 | 1.410 | 1.360 | 1.360 | 1.159 | 177,000 |
| 2024-11-22 | 1.380 | 1.400 | 1.380 | 1.390 | 1.184 | 18,000 |
| 2024-11-21 | 1.400 | 1.410 | 1.380 | 1.410 | 1.201 | 395,000 |
| 2024-11-20 | 1.420 | 1.420 | 1.390 | 1.410 | 1.201 | 650,000 |
| 2024-11-19 | 1.410 | 1.410 | 1.390 | 1.400 | 1.193 | 219,000 |
| 2024-11-18 | 1.400 | 1.430 | 1.360 | 1.400 | 1.193 | 1,382,000 |
| 2024-11-15 | 1.400 | 1.420 | 1.400 | 1.410 | 1.201 | 222,000 |
| 2024-11-14 | 1.420 | 1.420 | 1.400 | 1.400 | 1.193 | 92,000 |
| 2024-11-13 | 1.460 | 1.460 | 1.400 | 1.410 | 1.201 | 990,000 |
| 2024-11-12 | 1.450 | 1.470 | 1.430 | 1.430 | 1.218 | 211,000 |
| 2024-11-11 | 1.460 | 1.480 | 1.440 | 1.450 | 1.235 | 574,000 |
| 2024-11-08 | 1.490 | 1.490 | 1.460 | 1.460 | 1.244 | 254,000 |
| 2024-11-07 | 1.470 | 1.480 | 1.460 | 1.480 | 1.261 | 118,000 |
| 2024-11-06 | 1.500 | 1.500 | 1.450 | 1.460 | 1.244 | 382,000 |
| 2024-11-05 | 1.490 | 1.500 | 1.460 | 1.500 | 1.278 | 231,000 |
| 2024-11-04 | 1.470 | 1.490 | 1.460 | 1.490 | 1.269 | 847,000 |
| 2024-11-01 | 1.490 | 1.490 | 1.470 | 1.470 | 1.252 | 36,000 |
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.