China Everbright Water Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 1.470 | 1.490 | 1.450 | 1.470 | 1.252 | 167,000 |
| 2024-10-30 | 1.500 | 1.500 | 1.470 | 1.470 | 1.252 | 129,000 |
| 2024-10-29 | 1.510 | 1.510 | 1.470 | 1.490 | 1.269 | 938,000 |
| 2024-10-28 | 1.510 | 1.510 | 1.470 | 1.480 | 1.261 | 588,000 |
| 2024-10-25 | 1.500 | 1.510 | 1.490 | 1.510 | 1.286 | 330,000 |
| 2024-10-24 | 1.510 | 1.510 | 1.490 | 1.490 | 1.269 | 150,000 |
| 2024-10-23 | 1.510 | 1.520 | 1.480 | 1.500 | 1.278 | 522,000 |
| 2024-10-22 | 1.500 | 1.500 | 1.490 | 1.490 | 1.269 | 169,000 |
| 2024-10-21 | 1.530 | 1.550 | 1.460 | 1.490 | 1.269 | 1,508,000 |
| 2024-10-18 | 1.500 | 1.540 | 1.500 | 1.520 | 1.295 | 112,000 |
| 2024-10-17 | 1.500 | 1.510 | 1.480 | 1.500 | 1.278 | 1,040,000 |
| 2024-10-16 | 1.480 | 1.520 | 1.480 | 1.490 | 1.269 | 174,000 |
| 2024-10-15 | 1.540 | 1.540 | 1.490 | 1.490 | 1.269 | 305,000 |
| 2024-10-14 | 1.580 | 1.580 | 1.530 | 1.530 | 1.303 | 228,000 |
| 2024-10-10 | 1.480 | 1.570 | 1.480 | 1.540 | 1.312 | 688,000 |
| 2024-10-09 | 1.520 | 1.530 | 1.480 | 1.520 | 1.295 | 788,000 |
| 2024-10-08 | 1.670 | 1.730 | 1.500 | 1.520 | 1.295 | 1,773,862 |
| 2024-10-07 | 1.530 | 1.610 | 1.530 | 1.610 | 1.371 | 2,016,000 |
| 2024-10-04 | 1.520 | 1.540 | 1.510 | 1.530 | 1.303 | 542,000 |
| 2024-10-03 | 1.530 | 1.540 | 1.470 | 1.490 | 1.269 | 1,637,000 |
| 2024-10-02 | 1.480 | 1.520 | 1.480 | 1.510 | 1.286 | 2,749,000 |
| 2024-09-30 | 1.450 | 1.500 | 1.450 | 1.480 | 1.261 | 2,423,000 |
| 2024-09-27 | 1.430 | 1.450 | 1.420 | 1.450 | 1.235 | 1,849,000 |
| 2024-09-26 | 1.420 | 1.420 | 1.410 | 1.420 | 1.210 | 762,000 |
| 2024-09-25 | 1.430 | 1.430 | 1.400 | 1.410 | 1.201 | 633,000 |
| 2024-09-24 | 1.400 | 1.420 | 1.400 | 1.400 | 1.193 | 841,000 |
| 2024-09-23 | 1.360 | 1.410 | 1.360 | 1.390 | 1.184 | 229,000 |
| 2024-09-20 | 1.370 | 1.380 | 1.360 | 1.370 | 1.167 | 512,000 |
| 2024-09-19 | 1.350 | 1.380 | 1.350 | 1.360 | 1.159 | 641,000 |
| 2024-09-17 | 1.350 | 1.350 | 1.340 | 1.340 | 1.141 | 110,000 |
| 2024-09-16 | 1.340 | 1.350 | 1.340 | 1.340 | 1.141 | 12,000 |
| 2024-09-13 | 1.350 | 1.350 | 1.340 | 1.340 | 1.141 | 207,000 |
| 2024-09-12 | 1.340 | 1.340 | 1.330 | 1.340 | 1.141 | 127,000 |
| 2024-09-11 | 1.340 | 1.340 | 1.320 | 1.330 | 1.133 | 46,000 |
| 2024-09-10 | 1.340 | 1.350 | 1.330 | 1.350 | 1.150 | 178,000 |
| 2024-09-09 | 1.340 | 1.350 | 1.340 | 1.340 | 1.141 | 195,000 |
| 2024-09-05 | 1.350 | 1.350 | 1.330 | 1.340 | 1.141 | 171,000 |
| 2024-09-04 | 1.340 | 1.340 | 1.340 | 1.340 | 1.141 | 228,000 |
| 2024-09-03 | 1.340 | 1.350 | 1.340 | 1.340 | 1.141 | 77,000 |
| 2024-09-02 | 1.350 | 1.360 | 1.340 | 1.340 | 1.141 | 335,000 |
| 2024-08-30 | 1.380 | 1.380 | 1.360 | 1.360 | 1.159 | 113,170 |
| 2024-08-29 | 1.370 | 1.370 | 1.360 | 1.370 | 1.167 | 246,000 |
| 2024-08-28 | 1.390 | 1.390 | 1.360 | 1.360 | 1.159 | 456,000 |
| 2024-08-27 | 1.410 | 1.410 | 1.380 | 1.390 | 1.184 | 93,000 |
| 2024-08-26 | 1.450 | 1.450 | 1.440 | 1.450 | 1.180 | 682,000 |
| 2024-08-23 | 1.450 | 1.450 | 1.440 | 1.450 | 1.180 | 227,000 |
| 2024-08-22 | 1.450 | 1.450 | 1.440 | 1.450 | 1.180 | 171,000 |
| 2024-08-21 | 1.440 | 1.440 | 1.440 | 1.440 | 1.172 | 52,000 |
| 2024-08-20 | 1.450 | 1.450 | 1.440 | 1.450 | 1.180 | 168,000 |
| 2024-08-19 | 1.430 | 1.460 | 1.430 | 1.450 | 1.180 | 945,000 |
| 2024-08-16 | 1.450 | 1.450 | 1.430 | 1.440 | 1.172 | 694,000 |
| 2024-08-15 | 1.440 | 1.450 | 1.440 | 1.450 | 1.180 | 496,000 |
| 2024-08-14 | 1.430 | 1.450 | 1.430 | 1.450 | 1.180 | 1,253,000 |
| 2024-08-13 | 1.520 | 1.530 | 1.440 | 1.440 | 1.172 | 3,125,000 |
| 2024-08-12 | 1.490 | 1.520 | 1.490 | 1.510 | 1.229 | 519,000 |
| 2024-08-09 | 1.490 | 1.490 | 1.480 | 1.480 | 1.205 | 140,000 |
| 2024-08-08 | 1.490 | 1.490 | 1.490 | 1.490 | 1.213 | 100,000 |
| 2024-08-07 | 1.470 | 1.500 | 1.460 | 1.490 | 1.213 | 614,000 |
| 2024-08-06 | 1.450 | 1.470 | 1.450 | 1.470 | 1.197 | 176,000 |
| 2024-08-05 | 1.480 | 1.480 | 1.450 | 1.460 | 1.189 | 189,000 |
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.