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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.68	0.63	0.63	0.68	0.61	774,560
November 06, 2025	0.81	0.68	0.68	0.81	0.68	832,800
November 05, 2025	0.79	0.77	0.77	0.86	0.75	164,000
November 04, 2025	0.85	0.8	0.8	0.85	0.76	476,200
November 03, 2025	0.86	0.84	0.84	0.9	0.84	607,400
October 31, 2025	0.97	0.85	0.85	0.97	0.83	260,800
October 30, 2025	0.75	0.86	0.86	1	0.75	1.01M
October 28, 2025	0.6	0.71	0.71	0.71	0.6	476,000
October 27, 2025	0.78	0.6	0.6	0.78	0.6	884,320
October 24, 2025	0.8	0.75	0.75	0.85	0.73	664,000
October 23, 2025	0.84	0.85	0.85	0.85	0.84	12,120
October 22, 2025	0.85	0.86	0.86	0.87	0.85	36,000
October 21, 2025	0.97	0.87	0.87	0.97	0.86	228,000
October 20, 2025	0.94	0.91	0.91	0.95	0.88	181,720
October 17, 2025	0.88	0.88	0.88	0.88	0.84	164,000
October 16, 2025	1.02	0.89	0.89	1.02	0.78	1.88M
October 15, 2025	1.07	1.02	1.02	1.09	1.02	121,200
October 14, 2025	1.09	1.08	1.08	1.14	1.01	96,200
October 13, 2025	1.02	1.09	1.09	1.09	0.98	420,000
October 10, 2025	1.06	1.05	1.05	1.08	1	1.28M
October 09, 2025	0.96	1.06	1.06	1.06	0.92	367,320
October 08, 2025	0.96	0.96	0.96	0.99	0.96	328,000
October 03, 2025	1.08	1.02	1.02	1.08	0.97	451,760
October 02, 2025	1.1	1.07	1.07	1.16	1.07	756,320
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

China Water Industry Group Limited (1129.HK) HKSE