China Water Affairs Group Limited (0855.HK) HKSE
5.00
+0.01(+0.20%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
5.00
+0.01(+0.20%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 5.03 | 5 | 5 | 5.06 | 4.96 | 1.12M |
| April 01, 2026 | 5.01 | 4.99 | 4.99 | 5.01 | 4.93 | 378,000 |
| March 31, 2026 | 4.99 | 4.89 | 4.89 | 4.99 | 4.84 | 1.16M |
| March 30, 2026 | 4.93 | 4.95 | 4.95 | 4.97 | 4.8 | 1.74M |
| March 27, 2026 | 4.87 | 4.94 | 4.94 | 4.94 | 4.82 | 4.25M |
| March 26, 2026 | 5.13 | 4.86 | 4.86 | 5.13 | 4.85 | 3.65M |
| March 25, 2026 | 5.1 | 5.13 | 5.13 | 5.13 | 5.04 | 696,000 |
| March 24, 2026 | 5 | 5.03 | 5.03 | 5.07 | 4.96 | 1.32M |
| March 23, 2026 | 5.18 | 4.95 | 4.95 | 5.2 | 4.95 | 3.65M |
| March 20, 2026 | 5.24 | 5.2 | 5.2 | 5.28 | 5.2 | 3.89M |
| March 19, 2026 | 5.31 | 5.23 | 5.23 | 5.31 | 5.23 | 974,000 |
| March 18, 2026 | 5.35 | 5.34 | 5.34 | 5.38 | 5.31 | 667,389 |
| March 17, 2026 | 5.36 | 5.36 | 5.36 | 5.43 | 5.35 | 568,000 |
| March 16, 2026 | 5.46 | 5.36 | 5.36 | 5.46 | 5.35 | 702,485 |
| March 13, 2026 | 5.52 | 5.47 | 5.47 | 5.52 | 5.43 | 802,542 |
| March 12, 2026 | 5.5 | 5.54 | 5.54 | 5.54 | 5.48 | 822,300 |
| March 11, 2026 | 5.41 | 5.5 | 5.5 | 5.52 | 5.4 | 1.28M |
| March 10, 2026 | 5.35 | 5.48 | 5.48 | 5.52 | 5.35 | 488,000 |
| March 09, 2026 | 5.47 | 5.39 | 5.39 | 5.47 | 5.31 | 1.61M |
| March 06, 2026 | 5.37 | 5.47 | 5.47 | 5.47 | 5.36 | 861,000 |
| March 05, 2026 | 5.33 | 5.35 | 5.35 | 5.41 | 5.33 | 1.19M |
| March 04, 2026 | 5.31 | 5.26 | 5.26 | 5.32 | 5.24 | 838,000 |
| March 03, 2026 | 5.34 | 5.31 | 5.31 | 5.4 | 5.31 | 912,000 |
| March 02, 2026 | 5.28 | 5.35 | 5.35 | 5.42 | 5.27 | 2.25M |
| February 27, 2026 | 5.47 | 5.26 | 5.26 | 5.47 | 5.26 | 3.88M |
| February 26, 2026 | 5.47 | 5.47 | 5.47 | 5.49 | 5.44 | 524,580 |
| February 25, 2026 | 5.47 | 5.48 | 5.48 | 5.55 | 5.47 | 682,000 |
| February 24, 2026 | 5.56 | 5.47 | 5.47 | 5.56 | 5.43 | 1.25M |
| February 23, 2026 | 5.49 | 5.58 | 5.58 | 5.61 | 5.49 | 712,500 |
| February 20, 2026 | 5.4 | 5.5 | 0 | 5.5 | 5.34 | 870,800 |
| February 16, 2026 | 5.43 | 5.39 | 0 | 5.43 | 5.38 | 276,095 |
| February 13, 2026 | 5.5 | 5.49 | 0 | 5.55 | 5.44 | 392,000 |
| February 12, 2026 | 5.52 | 5.51 | 0 | 5.55 | 5.5 | 372,700 |
| February 11, 2026 | 5.58 | 5.55 | 0 | 5.58 | 5.5 | 1.48M |
| February 10, 2026 | 5.5 | 5.51 | 0 | 5.52 | 5.5 | 798,000 |
| February 09, 2026 | 5.5 | 5.51 | 0 | 5.55 | 5.5 | 951,348 |
| February 06, 2026 | 5.39 | 5.5 | 0 | 5.52 | 5.39 | 1.54M |
| February 05, 2026 | 5.43 | 5.44 | 0 | 5.44 | 5.34 | 945,000 |
| February 04, 2026 | 5.35 | 5.43 | 0 | 5.44 | 5.35 | 1.15M |
| February 03, 2026 | 5.32 | 5.35 | 0 | 5.35 | 5.29 | 812,100 |
| February 02, 2026 | 5.34 | 5.29 | 0 | 5.36 | 5.23 | 1.72M |
| January 30, 2026 | 5.45 | 5.4 | 0 | 5.48 | 5.37 | 1.31M |
| January 29, 2026 | 5.43 | 5.47 | 0 | 5.48 | 5.4 | 1.27M |
| January 28, 2026 | 5.4 | 5.43 | 0 | 5.43 | 5.35 | 1.36M |
| January 27, 2026 | 5.41 | 5.38 | 0 | 5.41 | 5.34 | 1.07M |
| January 26, 2026 | 5.52 | 5.41 | 0 | 5.52 | 5.38 | 1.4M |
| January 23, 2026 | 5.5 | 5.45 | 0 | 5.5 | 5.42 | 744,000 |
| January 22, 2026 | 5.42 | 5.48 | 0 | 5.51 | 5.42 | 1.54M |
| January 21, 2026 | 5.54 | 5.45 | 0 | 5.54 | 5.41 | 1.13M |
| January 20, 2026 | 5.43 | 5.52 | 0 | 5.52 | 5.42 | 1.62M |
| January 19, 2026 | 5.48 | 5.39 | 0 | 5.48 | 5.38 | 770,000 |
| January 16, 2026 | 5.5 | 5.41 | 0 | 5.53 | 5.4 | 1.18M |
| January 15, 2026 | 5.54 | 5.51 | 0 | 5.54 | 5.47 | 976,000 |
| January 14, 2026 | 5.7 | 5.54 | 0 | 5.7 | 5.53 | 1.72M |
| January 13, 2026 | 5.56 | 5.65 | 0 | 5.71 | 5.56 | 1.51M |
| January 12, 2026 | 5.54 | 5.66 | 0 | 5.7 | 5.53 | 5.09M |
| January 09, 2026 | 5.6 | 5.53 | 0 | 5.6 | 5.48 | 2.28M |
| January 08, 2026 | 5.33 | 5.59 | 0 | 5.68 | 5.29 | 7.02M |
| January 07, 2026 | 5.3 | 5.33 | 0 | 5.4 | 5.3 | 2.58M |
| January 06, 2026 | 5.27 | 5.3 | 0 | 5.34 | 5.24 | 2.16M |