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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.36	0.37	0.37	0.37	0.36	127,000
December 03, 2025	0.38	0.37	0.37	0.38	0.37	184,200
December 02, 2025	0.35	0.37	0.37	0.37	0.35	366,000
December 01, 2025	0.38	0.39	0.39	0.4	0.37	404,800
November 28, 2025	0.42	0.41	0.41	0.43	0.4	1.54M
November 27, 2025	0.33	0.42	0.42	0.42	0.33	2.43M
November 26, 2025	0.41	0.36	0.36	0.41	0.35	1.84M
November 25, 2025	0.43	0.41	0.41	0.43	0.37	1.96M
November 24, 2025	0.35	0.42	0.42	0.45	0.33	6.37M
November 21, 2025	0.29	0.33	0.33	0.38	0.28	6.64M
November 20, 2025	0.31	0.29	0.29	0.31	0.26	7.6M
November 19, 2025	0.58	0.32	0.32	0.62	0.3	17.85M
November 18, 2025	0.66	0.63	0.63	0.69	0.52	7.66M
November 17, 2025	0.74	0.69	0.69	0.74	0.66	3.07M
November 14, 2025	0.81	0.74	0.74	0.88	0.66	556,000
November 13, 2025	0.85	0.87	0.87	0.9	0.81	440,120
November 12, 2025	0.9	0.89	0.89	0.95	0.88	425,709
November 11, 2025	0.82	0.88	0.88	0.88	0.79	656,120
November 10, 2025	0.64	0.83	0.83	0.91	0.64	2.46M
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

China Water Industry Group Limited (1129.HK) HKSE