HKSE - Delayed Quote • HKD
China Water Affairs Group Limited (0855.HK)
At close: April 19 at 4:08 PM GMT+8
Currency in HKD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 4.900 | 4.900 | 4.790 | 4.880 | 4.880 | 964,000 |
| Apr 18, 2024 | 4.820 | 4.910 | 4.790 | 4.870 | 4.870 | 1,568,000 |
| Apr 17, 2024 | 4.700 | 4.820 | 4.660 | 4.760 | 4.760 | 1,636,000 |
| Apr 16, 2024 | 4.900 | 4.900 | 4.680 | 4.700 | 4.700 | 1,668,000 |
| Apr 15, 2024 | 4.870 | 4.940 | 4.810 | 4.860 | 4.860 | 1,238,000 |
| Apr 12, 2024 | 5.000 | 5.050 | 4.850 | 4.910 | 4.910 | 1,848,842 |
| Apr 11, 2024 | 5.030 | 5.110 | 5.000 | 5.060 | 5.060 | 2,358,000 |
| Apr 10, 2024 | 4.960 | 5.150 | 4.920 | 5.090 | 5.090 | 6,051,500 |
| Apr 9, 2024 | 4.810 | 4.960 | 4.810 | 4.900 | 4.900 | 1,252,100 |
| Apr 8, 2024 | 4.640 | 4.910 | 4.640 | 4.810 | 4.810 | 3,246,000 |
| Apr 5, 2024 | 4.780 | 4.830 | 4.630 | 4.680 | 4.680 | 1,299,000 |
| Apr 3, 2024 | 4.680 | 4.770 | 4.600 | 4.760 | 4.760 | 1,426,000 |
| Apr 2, 2024 | 4.630 | 4.720 | 4.580 | 4.640 | 4.640 | 3,169,997 |
| Mar 28, 2024 | 4.740 | 4.740 | 4.540 | 4.590 | 4.590 | 4,082,000 |
| Mar 27, 2024 | 4.710 | 4.780 | 4.630 | 4.670 | 4.670 | 2,516,000 |
| Mar 26, 2024 | 4.850 | 4.890 | 4.750 | 4.750 | 4.750 | 1,674,000 |
| Mar 25, 2024 | 4.870 | 4.960 | 4.850 | 4.880 | 4.880 | 632,000 |
| Mar 22, 2024 | 4.970 | 4.970 | 4.840 | 4.880 | 4.880 | 1,348,590 |
| Mar 21, 2024 | 4.980 | 5.050 | 4.940 | 4.970 | 4.970 | 1,164,098 |
| Mar 20, 2024 | 4.980 | 5.030 | 4.860 | 4.910 | 4.910 | 1,536,100 |
| Mar 19, 2024 | 5.100 | 5.190 | 4.980 | 4.980 | 4.980 | 1,396,305 |
| Mar 18, 2024 | 5.020 | 5.220 | 5.020 | 5.110 | 5.110 | 3,304,963 |
| Mar 15, 2024 | 4.990 | 5.030 | 4.920 | 5.030 | 5.030 | 8,102,100 |
| Mar 14, 2024 | 5.090 | 5.110 | 4.950 | 4.990 | 4.990 | 1,502,000 |
| Mar 13, 2024 | 5.030 | 5.130 | 4.990 | 5.050 | 5.050 | 1,734,000 |
| Mar 12, 2024 | 5.100 | 5.160 | 4.950 | 5.010 | 5.010 | 3,402,000 |
| Mar 11, 2024 | 5.100 | 5.140 | 5.050 | 5.090 | 5.090 | 1,500,000 |
| Mar 8, 2024 | 5.030 | 5.130 | 4.980 | 5.060 | 5.060 | 2,338,000 |
| Mar 7, 2024 | 5.150 | 5.150 | 4.970 | 5.010 | 5.010 | 2,912,096 |
| Mar 6, 2024 | 4.940 | 5.210 | 4.940 | 5.140 | 5.140 | 2,694,000 |
| Mar 5, 2024 | 4.970 | 5.050 | 4.930 | 4.970 | 4.970 | 1,566,000 |
| Mar 4, 2024 | 5.020 | 5.060 | 4.930 | 5.030 | 5.030 | 1,922,000 |
| Mar 1, 2024 | 5.400 | 5.500 | 5.010 | 5.020 | 5.020 | 5,674,000 |
| Feb 29, 2024 | 5.130 | 5.510 | 5.070 | 5.370 | 5.370 | 19,097,300 |
| Feb 28, 2024 | 4.930 | 5.190 | 4.880 | 5.150 | 5.150 | 14,808,159 |
| Feb 27, 2024 | 4.800 | 4.950 | 4.760 | 4.890 | 4.890 | 5,407,000 |
| Feb 26, 2024 | 4.730 | 4.790 | 4.720 | 4.770 | 4.770 | 1,268,000 |
| Feb 23, 2024 | 4.850 | 4.880 | 4.710 | 4.710 | 4.710 | 1,461,361 |
| Feb 22, 2024 | 4.750 | 4.860 | 4.750 | 4.850 | 4.850 | 2,319,733 |
| Feb 21, 2024 | 4.800 | 4.820 | 4.710 | 4.740 | 4.740 | 3,780,000 |
| Feb 20, 2024 | 4.640 | 4.780 | 4.570 | 4.750 | 4.750 | 5,376,996 |
| Feb 19, 2024 | 4.550 | 4.660 | 4.480 | 4.590 | 4.590 | 2,790,965 |
| Feb 16, 2024 | 4.500 | 4.680 | 4.480 | 4.670 | 4.670 | 1,344,100 |
| Feb 15, 2024 | 4.410 | 4.500 | 4.350 | 4.450 | 4.450 | 2,210,195 |
| Feb 14, 2024 | 4.290 | 4.440 | 4.290 | 4.430 | 4.430 | 2,787,690 |
| Feb 9, 2024 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | - |
| Feb 8, 2024 | 4.080 | 4.220 | 4.080 | 4.180 | 4.180 | 2,746,800 |
| Feb 7, 2024 | 4.140 | 4.150 | 4.050 | 4.090 | 4.090 | 1,111,317 |
| Feb 6, 2024 | 3.980 | 4.120 | 3.960 | 4.090 | 4.090 | 1,997,400 |
| Feb 5, 2024 | 3.990 | 3.990 | 3.880 | 3.930 | 3.930 | 2,042,000 |
| Feb 2, 2024 | 4.050 | 4.080 | 3.950 | 3.990 | 3.990 | 1,817,276 |
| Feb 1, 2024 | 3.950 | 4.060 | 3.890 | 4.010 | 4.010 | 1,479,246 |
| Jan 31, 2024 | 4.000 | 4.020 | 3.940 | 3.990 | 3.990 | 1,326,000 |
| Jan 30, 2024 | 4.150 | 4.150 | 3.920 | 3.990 | 3.990 | 4,059,031 |
| Jan 29, 2024 | 0.130 Dividend | |||||
| Jan 29, 2024 | 4.180 | 4.240 | 4.120 | 4.180 | 4.180 | 2,344,122 |
| Jan 26, 2024 | 4.320 | 4.370 | 4.260 | 4.310 | 4.180 | 2,689,523 |
| Jan 25, 2024 | 4.250 | 4.310 | 4.200 | 4.300 | 4.170 | 2,340,968 |
| Jan 24, 2024 | 4.090 | 4.220 | 4.000 | 4.200 | 4.073 | 2,342,000 |
| Jan 23, 2024 | 4.000 | 4.040 | 3.910 | 4.000 | 3.879 | 2,345,998 |
| Jan 22, 2024 | 4.020 | 4.020 | 3.900 | 3.920 | 3.802 | 2,952,356 |
| Jan 19, 2024 | 4.150 | 4.150 | 3.980 | 4.040 | 3.918 | 2,014,000 |
| Jan 18, 2024 | 4.020 | 4.150 | 4.000 | 4.130 | 4.005 | 2,543,534 |
| Jan 17, 2024 | 4.310 | 4.310 | 3.970 | 4.010 | 3.889 | 7,336,000 |
| Jan 16, 2024 | 4.500 | 4.500 | 4.320 | 4.320 | 4.190 | 1,150,000 |
| Jan 15, 2024 | 4.420 | 4.420 | 4.420 | 4.420 | 4.287 | - |
| Jan 12, 2024 | 4.380 | 4.480 | 4.370 | 4.410 | 4.277 | 3,004,038 |
| Jan 11, 2024 | 4.260 | 4.400 | 4.240 | 4.340 | 4.209 | 1,228,000 |
| Jan 10, 2024 | 4.410 | 4.470 | 4.210 | 4.270 | 4.141 | 4,740,000 |
| Jan 9, 2024 | 4.500 | 4.500 | 4.390 | 4.410 | 4.277 | 2,400,000 |
| Jan 8, 2024 | 4.590 | 4.590 | 4.380 | 4.450 | 4.316 | 2,610,110 |
| Jan 5, 2024 | 4.560 | 4.620 | 4.470 | 4.550 | 4.413 | 3,261,440 |
| Jan 4, 2024 | 4.440 | 4.630 | 4.390 | 4.560 | 4.422 | 6,651,945 |
| Jan 3, 2024 | 4.280 | 4.430 | 4.230 | 4.420 | 4.287 | 3,470,000 |
| Jan 2, 2024 | 4.320 | 4.360 | 4.240 | 4.260 | 4.132 | 2,152,000 |
| Dec 29, 2023 | 4.340 | 4.340 | 4.250 | 4.290 | 4.161 | 1,447,191 |
| Dec 28, 2023 | 4.280 | 4.400 | 4.240 | 4.310 | 4.180 | 6,164,000 |
| Dec 27, 2023 | 3.980 | 4.330 | 3.980 | 4.250 | 4.122 | 11,271,919 |
| Dec 22, 2023 | 3.990 | 3.990 | 3.860 | 3.920 | 3.802 | 2,158,000 |
| Dec 21, 2023 | 3.810 | 3.980 | 3.800 | 3.960 | 3.841 | 2,192,126 |
| Dec 20, 2023 | 3.770 | 3.940 | 3.760 | 3.860 | 3.744 | 4,653,845 |
| Dec 19, 2023 | 3.960 | 3.970 | 3.760 | 3.780 | 3.666 | 5,544,000 |
| Dec 18, 2023 | 3.990 | 4.040 | 3.920 | 3.960 | 3.841 | 5,384,136 |
| Dec 15, 2023 | 4.060 | 4.150 | 3.980 | 3.980 | 3.860 | 15,215,746 |
| Dec 14, 2023 | 4.010 | 4.040 | 3.960 | 4.020 | 3.899 | 6,132,000 |
| Dec 13, 2023 | 4.110 | 4.110 | 3.930 | 3.950 | 3.831 | 4,866,000 |
| Dec 12, 2023 | 4.090 | 4.150 | 4.040 | 4.150 | 4.025 | 4,156,000 |
| Dec 11, 2023 | 4.120 | 4.120 | 3.980 | 4.070 | 3.947 | 2,780,000 |
| Dec 8, 2023 | 4.150 | 4.180 | 4.110 | 4.120 | 3.996 | 1,861,106 |
| Dec 7, 2023 | 4.250 | 4.250 | 4.100 | 4.150 | 4.025 | 2,642,000 |
| Dec 6, 2023 | 4.170 | 4.260 | 4.110 | 4.230 | 4.102 | 2,265,393 |
| Dec 5, 2023 | 4.300 | 4.300 | 4.170 | 4.190 | 4.064 | 2,783,876 |
| Dec 4, 2023 | 4.360 | 4.400 | 4.260 | 4.280 | 4.151 | 2,130,000 |
| Dec 1, 2023 | 4.440 | 4.500 | 4.350 | 4.350 | 4.219 | 3,702,100 |
| Nov 30, 2023 | 4.630 | 4.640 | 4.440 | 4.440 | 4.306 | 4,684,296 |
| Nov 29, 2023 | 4.770 | 4.780 | 4.610 | 4.620 | 4.481 | 2,873,103 |
| Nov 28, 2023 | 4.900 | 4.900 | 4.750 | 4.770 | 4.626 | 2,474,623 |
| Nov 27, 2023 | 5.060 | 5.060 | 4.860 | 4.880 | 4.733 | 2,080,000 |
| Nov 24, 2023 | 5.120 | 5.120 | 5.010 | 5.060 | 4.907 | 2,360,000 |
| Nov 23, 2023 | 5.030 | 5.080 | 5.000 | 5.060 | 4.907 | 1,594,000 |
| Nov 22, 2023 | 5.250 | 5.250 | 5.010 | 5.030 | 4.878 | 2,842,550 |
| Nov 21, 2023 | 5.200 | 5.250 | 5.110 | 5.110 | 4.956 | 1,226,000 |
| Nov 20, 2023 | 5.140 | 5.190 | 5.080 | 5.160 | 5.004 | 872,000 |
| Nov 17, 2023 | 5.010 | 5.130 | 5.010 | 5.100 | 4.946 | 416,000 |
| Nov 16, 2023 | 5.080 | 5.100 | 5.060 | 5.090 | 4.936 | 692,000 |
| Nov 15, 2023 | 5.020 | 5.050 | 4.950 | 5.000 | 4.849 | 1,746,000 |
| Nov 14, 2023 | 5.050 | 5.060 | 4.940 | 4.990 | 4.839 | 1,016,632 |
| Nov 13, 2023 | 5.070 | 5.140 | 5.040 | 5.050 | 4.898 | 310,000 |
| Nov 10, 2023 | 5.030 | 5.150 | 5.030 | 5.060 | 4.907 | 552,000 |
| Nov 9, 2023 | 5.020 | 5.120 | 4.980 | 5.030 | 4.878 | 2,161,000 |
| Nov 8, 2023 | 5.140 | 5.140 | 5.050 | 5.050 | 4.898 | 1,110,000 |
| Nov 7, 2023 | 5.150 | 5.190 | 5.100 | 5.130 | 4.975 | 696,000 |
| Nov 6, 2023 | 5.020 | 5.150 | 5.020 | 5.150 | 4.995 | 694,715 |
| Nov 3, 2023 | 4.950 | 5.030 | 4.930 | 5.010 | 4.859 | 397,562 |
| Nov 2, 2023 | 4.990 | 5.010 | 4.910 | 4.920 | 4.772 | 456,000 |
| Nov 1, 2023 | 4.960 | 5.040 | 4.900 | 4.990 | 4.839 | 330,000 |
| Oct 31, 2023 | 5.080 | 5.080 | 4.930 | 4.950 | 4.801 | 326,000 |
| Oct 30, 2023 | 5.030 | 5.030 | 4.910 | 4.990 | 4.839 | 1,092,000 |
| Oct 27, 2023 | 4.930 | 4.990 | 4.870 | 4.950 | 4.801 | 1,368,461 |
| Oct 26, 2023 | 4.970 | 4.970 | 4.840 | 4.850 | 4.704 | 946,000 |
| Oct 25, 2023 | 4.930 | 5.010 | 4.880 | 4.960 | 4.810 | 1,422,775 |
| Oct 24, 2023 | 4.880 | 4.940 | 4.850 | 4.880 | 4.733 | 658,000 |
| Oct 20, 2023 | 4.950 | 4.950 | 4.830 | 4.900 | 4.752 | 1,576,100 |
| Oct 19, 2023 | 4.920 | 4.970 | 4.860 | 4.860 | 4.713 | 648,000 |
| Oct 18, 2023 | 5.070 | 5.070 | 4.930 | 4.970 | 4.820 | 400,000 |
| Oct 17, 2023 | 5.040 | 5.080 | 4.960 | 5.030 | 4.878 | 414,000 |
| Oct 16, 2023 | 5.200 | 5.200 | 4.980 | 5.000 | 4.849 | 1,480,000 |
| Oct 13, 2023 | 5.250 | 5.290 | 5.130 | 5.150 | 4.995 | 1,275,423 |
| Oct 12, 2023 | 5.160 | 5.360 | 5.160 | 5.260 | 5.101 | 1,052,000 |
| Oct 11, 2023 | 5.050 | 5.270 | 5.050 | 5.210 | 5.053 | 1,356,000 |
| Oct 10, 2023 | 5.100 | 5.140 | 5.050 | 5.050 | 4.898 | 578,000 |
| Oct 9, 2023 | 5.110 | 5.160 | 5.040 | 5.050 | 4.898 | 312,000 |
| Oct 6, 2023 | 4.920 | 5.130 | 4.920 | 5.110 | 4.956 | 918,000 |
| Oct 5, 2023 | 4.950 | 4.960 | 4.850 | 4.910 | 4.762 | 1,082,000 |
| Oct 4, 2023 | 5.100 | 5.100 | 4.960 | 4.960 | 4.810 | 405,556 |
| Oct 3, 2023 | 5.120 | 5.140 | 4.970 | 5.040 | 4.888 | 946,000 |
| Sep 29, 2023 | 5.060 | 5.070 | 4.940 | 5.070 | 4.917 | 602,000 |
| Sep 28, 2023 | 5.010 | 5.030 | 4.920 | 5.030 | 4.878 | 749,731 |
| Sep 27, 2023 | 5.080 | 5.060 | 4.890 | 4.980 | 4.830 | 2,054,000 |
| Sep 26, 2023 | 5.140 | 5.150 | 5.030 | 5.030 | 4.878 | 1,400,000 |
| Sep 25, 2023 | 5.220 | 5.290 | 5.150 | 5.150 | 4.995 | 1,176,000 |
| Sep 22, 2023 | 5.230 | 5.270 | 5.150 | 5.260 | 5.101 | 1,901,205 |
| Sep 21, 2023 | 5.260 | 5.270 | 5.150 | 5.230 | 5.072 | 1,420,000 |
| Sep 20, 2023 | 5.330 | 5.330 | 5.160 | 5.170 | 5.014 | 1,745,713 |
| Sep 19, 2023 | 0.180 Dividend | |||||
| Sep 19, 2023 | 5.350 | 5.390 | 5.300 | 5.320 | 5.160 | 792,000 |
| Sep 18, 2023 | 5.450 | 5.480 | 5.400 | 5.480 | 5.140 | 1,728,000 |
| Sep 15, 2023 | 5.410 | 5.490 | 5.350 | 5.410 | 5.074 | 6,187,911 |
| Sep 14, 2023 | 5.480 | 5.480 | 5.310 | 5.350 | 5.018 | 2,402,000 |
| Sep 13, 2023 | 5.520 | 5.580 | 5.360 | 5.400 | 5.065 | 2,228,000 |
| Sep 12, 2023 | 5.610 | 5.610 | 5.350 | 5.480 | 5.140 | 3,205,000 |
| Sep 11, 2023 | 5.800 | 5.800 | 5.460 | 5.550 | 5.206 | 4,790,400 |
| Sep 7, 2023 | 6.090 | 6.090 | 5.880 | 5.880 | 5.515 | 892,000 |
| Sep 6, 2023 | 6.230 | 6.230 | 6.020 | 6.090 | 5.712 | 686,000 |
| Sep 5, 2023 | 6.180 | 6.230 | 6.090 | 6.130 | 5.750 | 926,966 |
| Sep 4, 2023 | 6.020 | 6.170 | 5.980 | 6.090 | 5.712 | 958,000 |
| Aug 31, 2023 | 6.200 | 6.200 | 6.020 | 6.020 | 5.647 | 665,558 |
| Aug 30, 2023 | 6.100 | 6.180 | 6.050 | 6.140 | 5.759 | 803,400 |
| Aug 29, 2023 | 6.200 | 6.200 | 6.010 | 6.120 | 5.740 | 1,333,400 |
| Aug 28, 2023 | 6.400 | 6.400 | 6.130 | 6.150 | 5.769 | 1,170,000 |
| Aug 25, 2023 | 6.350 | 6.350 | 5.980 | 6.200 | 5.815 | 1,650,000 |
| Aug 24, 2023 | 6.400 | 6.460 | 6.300 | 6.300 | 5.909 | 1,932,000 |
| Aug 23, 2023 | 6.360 | 6.480 | 6.340 | 6.440 | 6.041 | 954,000 |
| Aug 22, 2023 | 6.390 | 6.550 | 6.390 | 6.460 | 6.059 | 562,000 |
| Aug 21, 2023 | 6.560 | 6.580 | 6.370 | 6.370 | 5.975 | 1,414,000 |
| Aug 18, 2023 | 6.580 | 6.660 | 6.480 | 6.560 | 6.153 | 1,636,000 |
| Aug 17, 2023 | 6.580 | 6.640 | 6.520 | 6.580 | 6.172 | 1,178,000 |
| Aug 16, 2023 | 6.680 | 6.680 | 6.540 | 6.580 | 6.172 | 1,256,000 |
| Aug 15, 2023 | 6.600 | 6.640 | 6.590 | 6.630 | 6.219 | 534,000 |
| Aug 14, 2023 | 6.750 | 6.750 | 6.540 | 6.700 | 6.284 | 1,014,000 |
| Aug 11, 2023 | 6.640 | 6.650 | 6.540 | 6.650 | 6.238 | 886,000 |
| Aug 10, 2023 | 6.740 | 6.790 | 6.620 | 6.660 | 6.247 | 486,000 |
| Aug 9, 2023 | 6.600 | 6.750 | 6.600 | 6.730 | 6.313 | 1,559,100 |
| Aug 8, 2023 | 6.720 | 6.720 | 6.500 | 6.610 | 6.200 | 1,560,000 |
| Aug 7, 2023 | 6.710 | 6.730 | 6.460 | 6.550 | 6.144 | 1,235,845 |
| Aug 4, 2023 | 6.580 | 6.720 | 6.580 | 6.680 | 6.266 | 1,475,500 |
| Aug 3, 2023 | 6.440 | 6.620 | 6.410 | 6.580 | 6.172 | 552,753 |
| Aug 2, 2023 | 6.500 | 6.640 | 6.490 | 6.490 | 6.088 | 802,000 |
| Aug 1, 2023 | 6.610 | 6.660 | 6.510 | 6.580 | 6.172 | 1,158,900 |
| Jul 31, 2023 | 6.400 | 6.630 | 6.380 | 6.610 | 6.200 | 1,938,058 |
| Jul 28, 2023 | 6.310 | 6.440 | 6.230 | 6.430 | 6.031 | 1,084,000 |
| Jul 27, 2023 | 6.310 | 6.370 | 6.280 | 6.280 | 5.891 | 616,223 |
| Jul 26, 2023 | 6.250 | 6.340 | 6.200 | 6.300 | 5.909 | 954,000 |
| Jul 25, 2023 | 6.300 | 6.310 | 6.150 | 6.230 | 5.844 | 1,736,000 |
| Jul 24, 2023 | 6.190 | 6.270 | 6.070 | 6.110 | 5.731 | 3,216,000 |
| Jul 21, 2023 | 6.390 | 6.390 | 6.140 | 6.200 | 5.815 | 2,262,146 |
| Jul 20, 2023 | 6.310 | 6.390 | 6.230 | 6.390 | 5.994 | 2,024,000 |
| Jul 19, 2023 | 6.020 | 6.290 | 5.960 | 6.260 | 5.872 | 3,110,000 |
| Jul 18, 2023 | 5.850 | 6.130 | 5.850 | 6.030 | 5.656 | 4,464,672 |
| Jul 14, 2023 | 5.720 | 5.940 | 5.720 | 5.870 | 5.506 | 1,597,830 |
| Jul 13, 2023 | 5.750 | 5.770 | 5.690 | 5.700 | 5.346 | 1,382,720 |
| Jul 12, 2023 | 5.720 | 5.740 | 5.650 | 5.700 | 5.346 | 843,400 |
| Jul 11, 2023 | 5.720 | 5.800 | 5.700 | 5.710 | 5.356 | 928,000 |
| Jul 10, 2023 | 5.940 | 5.940 | 5.760 | 5.760 | 5.403 | 422,000 |
| Jul 7, 2023 | 5.850 | 5.850 | 5.760 | 5.810 | 5.450 | 392,149 |
| Jul 6, 2023 | 5.850 | 5.910 | 5.800 | 5.810 | 5.450 | 592,000 |
| Jul 5, 2023 | 6.000 | 6.000 | 5.870 | 5.890 | 5.525 | 669,999 |
| Jul 4, 2023 | 5.950 | 5.980 | 5.890 | 5.980 | 5.609 | 892,824 |
| Jul 3, 2023 | 5.920 | 5.990 | 5.900 | 5.950 | 5.581 | 630,000 |
| Jun 30, 2023 | 5.930 | 5.950 | 5.890 | 5.920 | 5.553 | 298,000 |
| Jun 29, 2023 | 5.960 | 5.970 | 5.860 | 5.920 | 5.553 | 299,174 |
| Jun 28, 2023 | 5.920 | 5.950 | 5.840 | 5.860 | 5.497 | 672,000 |
| Jun 27, 2023 | 5.800 | 5.900 | 5.760 | 5.880 | 5.515 | 716,000 |
| Jun 26, 2023 | 5.740 | 5.790 | 5.700 | 5.730 | 5.375 | 626,000 |
| Jun 23, 2023 | 5.760 | 5.770 | 5.550 | 5.620 | 5.271 | 2,741,000 |
| Jun 21, 2023 | 5.870 | 5.870 | 5.720 | 5.760 | 5.403 | 669,240 |
| Jun 20, 2023 | 5.850 | 5.880 | 5.800 | 5.830 | 5.468 | 1,117,000 |
| Jun 19, 2023 | 5.980 | 5.980 | 5.850 | 5.860 | 5.497 | 1,024,029 |
| Jun 16, 2023 | 5.890 | 5.980 | 5.870 | 5.960 | 5.590 | 2,754,000 |
| Jun 15, 2023 | 5.830 | 5.860 | 5.810 | 5.860 | 5.497 | 814,320 |
| Jun 14, 2023 | 5.930 | 5.930 | 5.840 | 5.870 | 5.506 | 757,359 |
| Jun 13, 2023 | 5.910 | 5.940 | 5.910 | 5.930 | 5.562 | 318,000 |
| Jun 12, 2023 | 6.020 | 6.020 | 5.910 | 5.930 | 5.562 | 500,144 |
| Jun 9, 2023 | 5.890 | 6.000 | 5.890 | 6.000 | 5.628 | 526,000 |
| Jun 8, 2023 | 5.920 | 5.990 | 5.880 | 5.950 | 5.581 | 280,000 |
| Jun 7, 2023 | 5.920 | 5.990 | 5.920 | 5.990 | 5.619 | 576,022 |
| Jun 6, 2023 | 5.830 | 5.980 | 5.830 | 5.920 | 5.553 | 562,000 |
| Jun 5, 2023 | 5.890 | 5.960 | 5.850 | 5.930 | 5.562 | 509,443 |
| Jun 2, 2023 | 5.800 | 5.940 | 5.800 | 5.910 | 5.543 | 1,496,320 |
| Jun 1, 2023 | 5.950 | 5.950 | 5.700 | 5.800 | 5.440 | 1,137,334 |
| May 31, 2023 | 5.910 | 5.950 | 5.750 | 5.780 | 5.422 | 1,844,469 |
| May 30, 2023 | 5.950 | 5.990 | 5.770 | 5.850 | 5.487 | 922,000 |
| May 29, 2023 | 5.810 | 6.030 | 5.800 | 5.920 | 5.553 | 3,285,000 |
| May 25, 2023 | 5.770 | 5.770 | 5.690 | 5.700 | 5.346 | 1,010,372 |
| May 24, 2023 | 5.880 | 5.880 | 5.710 | 5.760 | 5.403 | 2,364,000 |
| May 23, 2023 | 6.050 | 6.100 | 5.800 | 5.810 | 5.450 | 2,262,243 |
| May 22, 2023 | 5.940 | 6.060 | 5.940 | 6.040 | 5.665 | 773,909 |
| May 19, 2023 | 6.030 | 6.060 | 5.950 | 5.970 | 5.600 | 982,164 |
| May 18, 2023 | 6.040 | 6.120 | 6.020 | 6.050 | 5.675 | 742,000 |
| May 17, 2023 | 6.100 | 6.130 | 6.030 | 6.060 | 5.684 | 852,000 |
| May 16, 2023 | 6.150 | 6.130 | 6.080 | 6.090 | 5.712 | 726,000 |
| May 15, 2023 | 6.190 | 6.200 | 6.060 | 6.150 | 5.769 | 430,320 |
| May 12, 2023 | 6.160 | 6.230 | 6.150 | 6.170 | 5.787 | 600,616 |
| May 11, 2023 | 6.300 | 6.300 | 6.200 | 6.200 | 5.815 | 1,932,000 |
| May 10, 2023 | 6.340 | 6.350 | 6.230 | 6.290 | 5.900 | 568,046 |
| May 9, 2023 | 6.480 | 6.490 | 6.270 | 6.280 | 5.891 | 2,061,300 |
| May 8, 2023 | 6.410 | 6.490 | 6.320 | 6.480 | 6.078 | 1,155,431 |
| May 5, 2023 | 6.190 | 6.400 | 6.190 | 6.380 | 5.984 | 916,000 |
| May 4, 2023 | 6.120 | 6.180 | 6.100 | 6.160 | 5.778 | 1,385,626 |
| May 3, 2023 | 6.190 | 6.220 | 6.010 | 6.060 | 5.684 | 558,072 |
| May 2, 2023 | 6.350 | 6.370 | 6.050 | 6.210 | 5.825 | 956,000 |
| Apr 28, 2023 | 6.360 | 6.390 | 6.200 | 6.280 | 5.891 | 1,556,188 |
| Apr 27, 2023 | 6.410 | 6.410 | 6.230 | 6.320 | 5.928 | 530,000 |
| Apr 26, 2023 | 6.330 | 6.380 | 6.210 | 6.380 | 5.984 | 548,864 |
| Apr 25, 2023 | 6.490 | 6.490 | 6.200 | 6.300 | 5.909 | 670,000 |
| Apr 24, 2023 | 6.410 | 6.490 | 6.350 | 6.450 | 6.050 | 542,000 |
| Apr 21, 2023 | 6.460 | 6.520 | 6.350 | 6.380 | 5.984 | 886,000 |
| Apr 20, 2023 | 6.410 | 6.440 | 6.370 | 6.390 | 5.994 | 556,000 |
| Apr 19, 2023 | 6.570 | 6.570 | 6.350 | 6.380 | 5.984 | 1,204,425 |
Related Tickers
0371.HK Beijing Enterprises Water Group Limited
1.890
-2.07%
1857.HK China Everbright Water Limited
1.350
0.00%
0270.HK Guangdong Investment Limited
3.480
-2.25%
603817.SS Fujian Haixia Environmental Protection Group Co.,Ltd.
5.08
+0.59%
300055.SZ Beijing Water Business Doctor Co., Ltd.
4.3200
+0.23%
600283.SS Qian Jiang Water Resources Development Co.,Ltd
13.03
+3.66%
300961.SZ Hynar Water Group Co., Ltd.
8.04
-0.50%
688156.SS Road Environment Technology Co.,Ltd.
13.70
-2.63%
301038.SZ Shenzhen Water Planning & Design Institute Co., Ltd.
14.29
+4.23%
000685.SZ Zhongshan Public Utilities Group Co.,Ltd
8.12
+0.25%