China Water Affairs Group Limited (0855.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
0855.HK Historical Return
If you invested $1000 in China Water Affairs Group Limited (0855.HK) 10 years ago, it would be worth $1,440 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $997.87, while $1000 invested 1 year ago would be worth $786.55. This corresponds to total returns of 44%, -0.21%, -21.34%, respectively, with annualized returns of 3.71%, -0.04%, -21.34%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
0855.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 4.74 | 4.68 | 4.68 | 4.78 | 4.65 | 1.07M |
| July 30, 2026 | 4.65 | 4.79 | 4.79 | 4.8 | 4.65 | 3.54M |
| July 29, 2026 | 4.58 | 4.64 | 4.64 | 4.67 | 4.58 | 1.51M |
| July 28, 2026 | 4.56 | 4.62 | 4.62 | 4.62 | 4.54 | 698,406 |
| July 27, 2026 | 4.55 | 4.58 | 4.58 | 4.63 | 4.5 | 734,000 |
| July 24, 2026 | 4.67 | 4.52 | 4.52 | 4.68 | 4.45 | 1.32M |
| July 23, 2026 | 4.74 | 4.6 | 4.6 | 4.75 | 4.57 | 1.03M |
| July 22, 2026 | 4.54 | 4.59 | 4.59 | 4.66 | 4.54 | 2.14M |
| July 21, 2026 | 4.7 | 4.6 | 4.6 | 4.71 | 4.6 | 1.29M |
| July 20, 2026 | 4.51 | 4.62 | 4.62 | 4.65 | 4.51 | 918,000 |
| July 17, 2026 | 4.66 | 4.6 | 4.6 | 4.66 | 4.53 | 666,000 |
| July 16, 2026 | 4.65 | 4.66 | 4.66 | 4.7 | 4.62 | 924,000 |
| July 15, 2026 | 4.6 | 4.65 | 4.65 | 4.68 | 4.58 | 600,000 |
| July 14, 2026 | 4.51 | 4.61 | 4.61 | 4.64 | 4.51 | 730,000 |
| July 13, 2026 | 4.59 | 4.57 | 4.57 | 4.59 | 4.48 | 1.06M |
| July 10, 2026 | 4.41 | 4.48 | 4.48 | 4.51 | 4.4 | 882,000 |
| July 09, 2026 | 4.46 | 4.43 | 4.43 | 4.49 | 4.38 | 956,000 |
| July 08, 2026 | 4.5 | 4.49 | 4.49 | 4.5 | 4.39 | 1.02M |
| July 07, 2026 | 4.47 | 4.47 | 4.47 | 4.55 | 4.43 | 1.07M |
| July 06, 2026 | 4.49 | 4.51 | 4.51 | 4.58 | 4.46 | 844,000 |
| July 03, 2026 | 4.4 | 4.49 | 4.49 | 4.5 | 4.4 | 685,000 |
| July 02, 2026 | 4.39 | 4.4 | 4.4 | 4.49 | 4.36 | 1.04M |
| June 30, 2026 | 4.43 | 4.38 | 4.38 | 4.44 | 4.33 | 1.1M |
| June 29, 2026 | 4.48 | 4.46 | 4.46 | 4.53 | 4.43 | 1.37M |
| June 26, 2026 | 4.6 | 4.48 | 4.48 | 4.6 | 4.4 | 1.01M |
| June 25, 2026 | 4.49 | 4.46 | 4.46 | 4.55 | 4.41 | 976,000 |
| June 24, 2026 | 4.64 | 4.5 | 4.5 | 4.67 | 4.49 | 2.24M |
| June 23, 2026 | 4.32 | 4.62 | 4.62 | 4.65 | 4.32 | 2.53M |
| June 22, 2026 | 4.43 | 4.32 | 4.32 | 4.43 | 4.3 | 2.55M |
| June 18, 2026 | 4.5 | 4.42 | 4.42 | 4.5 | 4.41 | 1.97M |
| June 17, 2026 | 4.51 | 4.5 | 4.5 | 4.56 | 4.49 | 894,000 |
| June 16, 2026 | 4.59 | 4.54 | 4.54 | 4.61 | 4.53 | 640,001 |
| June 15, 2026 | 4.61 | 4.65 | 4.65 | 4.66 | 4.59 | 794,000 |
| June 12, 2026 | 4.64 | 4.61 | 4.61 | 4.64 | 4.61 | 354,000 |
| June 11, 2026 | 4.62 | 4.6 | 4.6 | 4.62 | 4.54 | 544,000 |
| June 10, 2026 | 4.6 | 4.62 | 4.62 | 4.63 | 4.57 | 618,000 |
| June 09, 2026 | 4.56 | 4.6 | 4.6 | 4.67 | 4.53 | 366,000 |
| June 08, 2026 | 4.67 | 4.56 | 4.56 | 4.68 | 4.56 | 1.53M |
| June 05, 2026 | 4.78 | 4.7 | 4.7 | 4.78 | 4.69 | 852,855 |
| June 04, 2026 | 4.82 | 4.77 | 4.77 | 4.82 | 4.73 | 374,000 |
| June 03, 2026 | 4.85 | 4.82 | 4.82 | 4.85 | 4.72 | 618,000 |
| June 02, 2026 | 4.68 | 4.79 | 4.79 | 4.82 | 4.68 | 655,055 |
| June 01, 2026 | 4.7 | 4.79 | 4.79 | 4.82 | 4.7 | 672,000 |
| May 29, 2026 | 4.66 | 4.77 | 4.77 | 4.8 | 4.66 | 1.49M |
| May 28, 2026 | 4.76 | 4.71 | 4.71 | 4.83 | 4.7 | 1.66M |
| May 27, 2026 | 4.88 | 4.75 | 4.75 | 4.88 | 4.71 | 1.1M |
| May 26, 2026 | 4.66 | 4.82 | 4.82 | 4.82 | 4.61 | 1.82M |
| May 22, 2026 | 4.75 | 4.66 | 4.66 | 4.8 | 4.65 | 1.85M |
| May 21, 2026 | 4.9 | 4.82 | 4.82 | 4.9 | 4.81 | 1.44M |
| May 20, 2026 | 4.9 | 4.88 | 4.88 | 4.91 | 4.83 | 1.38M |
| May 19, 2026 | 5 | 4.95 | 4.95 | 5 | 4.9 | 1.36M |
| May 18, 2026 | 4.97 | 4.92 | 4.92 | 4.97 | 4.88 | 1.37M |
| May 15, 2026 | 5.15 | 4.99 | 4.99 | 5.18 | 4.95 | 1.75M |
| May 14, 2026 | 5.11 | 5.16 | 5.16 | 5.17 | 5.08 | 1.85M |
| May 13, 2026 | 5.12 | 5.11 | 5.11 | 5.2 | 5.11 | 804,248 |
| May 12, 2026 | 5.1 | 5.09 | 5.09 | 5.15 | 5.01 | 1.37M |
| May 11, 2026 | 5.07 | 5.12 | 5.12 | 5.2 | 5.04 | 2.74M |
| May 08, 2026 | 5.1 | 5.07 | 5.07 | 5.11 | 5.06 | 787,416 |
| May 07, 2026 | 5.12 | 5.1 | 5.1 | 5.15 | 5.08 | 948,001 |
| May 06, 2026 | 5.01 | 5.12 | 5.12 | 5.12 | 4.98 | 4.12M |
AD
