China Water Industry Group Limited - 1129.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	1.1	1.13	1.11	1.14	1.04	701,000
September 29, 2025	1.22	1.1	1.1	1.35	1.07	2.16M
September 26, 2025	1.1	1.22	1.22	1.32	1.04	4.77M
September 25, 2025	0.98	1.03	1.03	1.03	0.92	1.37M
September 24, 2025	0.99	0.98	0.98	1	0.98	480,000
September 23, 2025	0.94	0.99	0.99	1.05	0.9	364,000
September 22, 2025	1.07	0.98	0.98	1.15	0.95	895,400
September 19, 2025	0.87	1.04	1.04	1.05	0.87	3.14M
September 18, 2025	0.94	0.87	0.87	1.06	0.74	5.36M
September 17, 2025	0.89	0.94	0.94	1.28	0.77	14.8M
September 16, 2025	0.7	0.88	0.88	0.89	0.65	8.8M
September 15, 2025	0.48	0.69	0.69	0.69	0.43	7.66M
September 12, 2025	0.41	0.48	0.48	0.51	0.4	6.31M
September 11, 2025	0.41	0.41	0.41	0.43	0.38	2.12M
September 10, 2025	0.36	0.42	0.42	0.46	0.36	14.45M
September 09, 2025	0.33	0.37	0.37	0.45	0.33	2.48M
September 08, 2025	0.32	0.32	0.32	0.33	0.32	432,000
September 05, 2025	0.32	0.32	0.32	0.33	0.31	288,000
September 04, 2025	0.33	0.31	0.31	0.33	0.31	684,520
September 03, 2025	0.34	0.33	0.33	0.36	0.32	740,000
September 02, 2025	0.35	0.33	0.33	0.37	0.32	2.57M
September 01, 2025	0.32	0.32	0.32	0.35	0.31	840,320
August 29, 2025	0.32	0.29	0.29	0.32	0.28	1.3M
August 28, 2025	0.34	0.3	0.3	0.34	0.3	888,000
August 27, 2025	0.32	0.34	0.34	0.35	0.32	487,000
August 26, 2025	0.32	0.32	0.32	0.32	0.32	508,000
August 25, 2025	0.34	0.33	0.33	0.35	0.33	338,120
August 22, 2025	0.35	0.34	0.34	0.35	0.34	570,600
August 21, 2025	0.32	0.34	0.34	0.35	0.32	100,000
August 20, 2025	0.32	0.32	0.32	0.32	0.32	348,000
August 19, 2025	0.33	0.33	0.33	0.35	0.33	172,280
August 18, 2025	0.34	0.34	0.34	0.34	0.32	308,000
August 15, 2025	0.37	0.34	0.34	0.39	0.34	2.1M
August 14, 2025	0.34	0.37	0.37	0.37	0.34	508,000
August 13, 2025	0.35	0.34	0.34	0.4	0.33	2.38M
August 12, 2025	0.39	0.35	0.35	0.43	0.31	6.46M
August 11, 2025	0.35	0.38	0.38	0.4	0.32	9.25M
August 08, 2025	0.3	0.32	0.32	0.34	0.3	3.07M
August 07, 2025	0.28	0.29	0.29	0.31	0.28	781,200
August 06, 2025	0.28	0.28	0.28	0.31	0.28	1.06M
August 05, 2025	0.28	0.28	0.28	0.28	0.27	480,000
August 04, 2025	0.27	0.27	0.27	0.28	0.27	388,000
August 01, 2025	0.28	0.26	0.26	0.28	0.26	394,600
July 31, 2025	0.28	0.28	0.28	0.29	0.28	24,280
July 30, 2025	0.27	0.28	0.28	0.3	0.25	1.49M
July 29, 2025	0.27	0.28	0.28	0.28	0.26	483,000
July 28, 2025	0.3	0.28	0.28	0.3	0.27	1.44M
July 25, 2025	0.28	0.3	0.3	0.36	0.28	9.88M
July 24, 2025	0.26	0.27	0.27	0.35	0.26	5.81M
July 23, 2025	0.23	0.25	0.25	0.28	0.23	2.38M
July 22, 2025	0.23	0.22	0.22	0.23	0.21	68,320
July 21, 2025	0.23	0.22	0.22	0.23	0.22	64,480
July 18, 2025	0.22	0.22	0.22	0.22	0.22	403,200
July 17, 2025	0.22	0.22	0.22	0.22	0.22	0
July 16, 2025	0.21	0.22	0.22	0.22	0.21	149,600
July 15, 2025	0.22	0.22	0.22	0.22	0.21	128,000
July 14, 2025	0.22	0.22	0.22	0.22	0.22	36,400
July 11, 2025	0.21	0.22	0.22	0.22	0.21	376,800
July 10, 2025	0.22	0.22	0.22	0.22	0.21	493,360
July 09, 2025	0.23	0.22	0.22	0.23	0.22	4,000

China Water Industry Group Limited (1129.HK) HKSE