Yunnan Water Investment Co., Limited (6839.HK) HKSE
0.13
-0.002(-1.55%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
0.13
-0.002(-1.55%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | 74,000 |
| March 31, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1,000 |
| March 30, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | 41,000 |
| March 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 33,000 |
| March 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 202,000 |
| March 20, 2026 | 0.12 | 0.13 | 0.13 | 0.13 | 0.12 | 28,000 |
| March 19, 2026 | 0.13 | 0.12 | 0.12 | 0.13 | 0.12 | 620,000 |
| March 18, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0 |
| March 17, 2026 | 0.15 | 0.14 | 0.14 | 0.15 | 0.14 | 79,000 |
| March 16, 2026 | 0.13 | 0.14 | 0.14 | 0.14 | 0.13 | 934,000 |
| March 13, 2026 | 0.14 | 0.13 | 0.13 | 0.14 | 0.13 | 752,000 |
| March 12, 2026 | 0.13 | 0.13 | 0.13 | 0.14 | 0.13 | 1.71M |
| March 11, 2026 | 0.13 | 0.13 | 0.13 | 0.14 | 0.13 | 629,000 |
| March 10, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1,000 |
| March 09, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1,000 |
| March 05, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 151,000 |
| March 04, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 58,000 |
| March 03, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1M |
| March 02, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.13 | 19,000 |
| February 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 197,000 |
| February 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 28,000 |
| February 25, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 102,000 |
| February 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 200,000 |
| February 23, 2026 | 0.14 | 0.14 | 0.14 | 0.15 | 0.14 | 365,000 |
| February 20, 2026 | 0.15 | 0.15 | 0 | 0.15 | 0.15 | 0 |
| February 16, 2026 | 0.15 | 0.15 | 0 | 0.15 | 0.15 | 0 |
| February 13, 2026 | 0.14 | 0.15 | 0 | 0.15 | 0.14 | 124,000 |
| February 12, 2026 | 0.14 | 0.14 | 0 | 0.14 | 0.14 | 235,000 |
| February 11, 2026 | 0.14 | 0.14 | 0 | 0.14 | 0.14 | 0 |
| February 10, 2026 | 0.14 | 0.14 | 0 | 0.14 | 0.14 | 0 |
| February 09, 2026 | 0.14 | 0.14 | 0 | 0.14 | 0.14 | 456,000 |
| February 06, 2026 | 0.15 | 0.14 | 0 | 0.15 | 0.14 | 502,000 |
| February 05, 2026 | 0.15 | 0.15 | 0 | 0.15 | 0.15 | 152,000 |
| February 04, 2026 | 0.14 | 0.15 | 0 | 0.15 | 0.14 | 260,000 |
| February 03, 2026 | 0.15 | 0.14 | 0 | 0.15 | 0.14 | 368,000 |
| February 02, 2026 | 0.16 | 0.16 | 0 | 0.16 | 0.15 | 146,000 |
| January 30, 2026 | 0.15 | 0.15 | 0 | 0.15 | 0.15 | 47,000 |
| January 29, 2026 | 0.15 | 0.15 | 0 | 0.15 | 0.15 | 36,000 |
| January 28, 2026 | 0.15 | 0.15 | 0 | 0.15 | 0.15 | 488,000 |
| January 27, 2026 | 0.15 | 0.15 | 0 | 0.15 | 0.15 | 0 |
| January 26, 2026 | 0.15 | 0.15 | 0 | 0.15 | 0.14 | 246,000 |
| January 23, 2026 | 0.16 | 0.16 | 0 | 0.16 | 0.16 | 0 |
| January 22, 2026 | 0.15 | 0.16 | 0 | 0.16 | 0.15 | 99,000 |
| January 21, 2026 | 0.15 | 0.15 | 0 | 0.15 | 0.15 | 403,000 |
| January 20, 2026 | 0.16 | 0.15 | 0 | 0.16 | 0.15 | 69,000 |
| January 19, 2026 | 0.15 | 0.16 | 0 | 0.16 | 0.15 | 11,000 |
| January 16, 2026 | 0.15 | 0.15 | 0 | 0.15 | 0.15 | 294,000 |
| January 15, 2026 | 0.15 | 0.16 | 0 | 0.16 | 0.15 | 100,000 |
| January 14, 2026 | 0.16 | 0.15 | 0 | 0.16 | 0.15 | 834,000 |
| January 13, 2026 | 0.15 | 0.15 | 0 | 0.15 | 0.15 | 26,000 |
| January 12, 2026 | 0.15 | 0.15 | 0 | 0.15 | 0.15 | 9,000 |
| January 09, 2026 | 0.15 | 0.15 | 0 | 0.15 | 0.15 | 16,000 |
| January 08, 2026 | 0.15 | 0.15 | 0 | 0.15 | 0.15 | 10,000 |
| January 07, 2026 | 0.15 | 0.15 | 0 | 0.15 | 0.15 | 331,000 |
| January 06, 2026 | 0.15 | 0.15 | 0 | 0.15 | 0.15 | 14,000 |
| January 05, 2026 | 0.14 | 0.15 | 0 | 0.15 | 0.14 | 23,000 |
| January 02, 2026 | 0.13 | 0.14 | 0 | 0.15 | 0.13 | 361,000 |
| December 31, 2025 | 0.14 | 0.14 | 0 | 0.14 | 0.13 | 478,000 |
| December 30, 2025 | 0.15 | 0.14 | 0 | 0.15 | 0.14 | 2.33M |
| December 29, 2025 | 0.16 | 0.16 | 0 | 0.16 | 0.15 | 1.32M |