China Water Affairs Group Limited (HKG:0855)
Hong Kong · Delayed Price · Currency is HKD 6.09
-0.09 (-1.46%)
Aug 1, 2025, 4:08 PM HKT
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.17 | 6.23 | 6.07 | 6.09 | 6.09 | -1.46% | 1,986,000 |
| Jul 31, 2025 | 6.36 | 6.48 | 6.17 | 6.18 | 6.18 | -4.19% | 2,774,000 |
| Jul 30, 2025 | 6.42 | 6.57 | 6.37 | 6.45 | 6.45 | 0.47% | 2,365,505 |
| Jul 29, 2025 | 6.56 | 6.60 | 6.39 | 6.42 | 6.42 | -3.46% | 2,538,000 |
| Jul 28, 2025 | 6.49 | 6.70 | 6.49 | 6.65 | 6.65 | 0.61% | 1,930,000 |
| Jul 25, 2025 | 6.60 | 6.70 | 6.55 | 6.61 | 6.61 | -1.49% | 1,822,000 |
| Jul 24, 2025 | 6.69 | 6.73 | 6.52 | 6.71 | 6.71 | 1.51% | 2,422,000 |
| Jul 23, 2025 | 6.59 | 6.69 | 6.50 | 6.61 | 6.61 | 0.30% | 3,136,000 |
| Jul 22, 2025 | 6.40 | 6.60 | 6.38 | 6.59 | 6.59 | 2.65% | 3,986,031 |
| Jul 21, 2025 | 6.39 | 6.45 | 6.37 | 6.42 | 6.42 | 0.47% | 3,058,000 |
| Jul 18, 2025 | 6.42 | 6.44 | 6.30 | 6.39 | 6.39 | -0.47% | 3,284,000 |
| Jul 17, 2025 | 6.39 | 6.46 | 6.30 | 6.42 | 6.42 | 0.47% | 3,467,588 |
| Jul 16, 2025 | 6.40 | 6.44 | 6.28 | 6.39 | 6.39 | -0.47% | 2,285,675 |
| Jul 15, 2025 | 6.39 | 6.45 | 6.22 | 6.42 | 6.42 | 0.47% | 2,622,000 |
| Jul 14, 2025 | 6.20 | 6.42 | 6.18 | 6.39 | 6.39 | 2.90% | 3,926,000 |
| Jul 11, 2025 | 6.06 | 6.28 | 6.06 | 6.21 | 6.21 | 1.80% | 3,059,625 |
| Jul 10, 2025 | 6.00 | 6.13 | 5.94 | 6.10 | 6.10 | 2.01% | 2,806,000 |
| Jul 9, 2025 | 5.93 | 6.00 | 5.93 | 5.98 | 5.98 | -0.17% | 2,152,000 |
| Jul 8, 2025 | 5.99 | 6.00 | 5.92 | 5.99 | 5.99 | 0.84% | 3,720,168 |
| Jul 7, 2025 | 5.93 | 6.02 | 5.93 | 5.94 | 5.94 | -0.50% | 917,235 |
| Jul 4, 2025 | 6.11 | 6.11 | 5.91 | 5.97 | 5.97 | -2.29% | 5,899,849 |
| Jul 3, 2025 | 6.01 | 6.15 | 6.01 | 6.11 | 6.11 | 1.50% | 3,656,317 |
| Jul 2, 2025 | 6.05 | 6.20 | 5.95 | 6.02 | 6.02 | -4.29% | 6,663,600 |
| Jun 30, 2025 | 6.13 | 6.32 | 5.99 | 6.29 | 6.29 | 2.61% | 2,675,341 |
| Jun 27, 2025 | 6.50 | 6.50 | 6.10 | 6.13 | 6.13 | -3.92% | 4,384,000 |
| Jun 26, 2025 | 6.49 | 6.49 | 6.32 | 6.38 | 6.38 | -1.24% | 2,020,370 |
| Jun 25, 2025 | 6.25 | 6.46 | 6.22 | 6.46 | 6.46 | 3.36% | 3,411,775 |
| Jun 24, 2025 | 6.14 | 6.30 | 6.14 | 6.25 | 6.25 | 1.46% | 2,276,000 |
| Jun 23, 2025 | 6.10 | 6.16 | 6.05 | 6.16 | 6.16 | 0.16% | 1,095,553 |
| Jun 20, 2025 | 6.05 | 6.20 | 6.05 | 6.15 | 6.15 | 1.65% | 3,168,400 |
| Jun 19, 2025 | 6.26 | 6.27 | 6.03 | 6.05 | 6.05 | -3.20% | 1,904,000 |
| Jun 18, 2025 | 6.28 | 6.28 | 6.23 | 6.25 | 6.25 | -0.48% | 568,000 |
| Jun 17, 2025 | 6.22 | 6.30 | 6.22 | 6.28 | 6.28 | 0.32% | 1,035,100 |
| Jun 16, 2025 | 6.28 | 6.32 | 6.21 | 6.26 | 6.26 | -1.11% | 2,002,000 |
| Jun 13, 2025 | 6.30 | 6.37 | 6.26 | 6.33 | 6.33 | -0.47% | 800,201 |
| Jun 12, 2025 | 6.35 | 6.38 | 6.28 | 6.36 | 6.36 | 0.47% | 1,548,000 |
| Jun 11, 2025 | 6.29 | 6.38 | 6.27 | 6.33 | 6.33 | 0.32% | 1,182,000 |
| Jun 10, 2025 | 6.17 | 6.34 | 6.17 | 6.31 | 6.31 | 0.64% | 1,958,000 |
| Jun 9, 2025 | 6.21 | 6.28 | 6.18 | 6.27 | 6.27 | 1.29% | 790,000 |
| Jun 6, 2025 | 6.14 | 6.23 | 6.14 | 6.19 | 6.19 | -0.32% | 542,800 |
| Jun 5, 2025 | 6.25 | 6.30 | 6.16 | 6.21 | 6.21 | -0.64% | 1,339,800 |
| Jun 4, 2025 | 6.13 | 6.32 | 6.12 | 6.25 | 6.25 | 1.79% | 3,262,000 |
| Jun 3, 2025 | 6.03 | 6.18 | 6.03 | 6.14 | 6.14 | 1.82% | 1,364,000 |
| Jun 2, 2025 | 6.05 | 6.05 | 5.84 | 6.03 | 6.03 | -1.31% | 782,000 |
| May 30, 2025 | 6.05 | 6.11 | 5.98 | 6.11 | 6.11 | 0.99% | 3,710,000 |
| May 29, 2025 | 5.95 | 6.05 | 5.88 | 6.05 | 6.05 | 1.00% | 2,608,000 |
| May 28, 2025 | 5.90 | 6.03 | 5.88 | 5.99 | 5.99 | -0.50% | 2,211,900 |
| May 27, 2025 | 5.77 | 6.02 | 5.77 | 6.02 | 6.02 | 2.73% | 1,970,000 |
| May 26, 2025 | 5.92 | 6.04 | 5.83 | 5.86 | 5.86 | -1.68% | 4,116,262 |
| May 23, 2025 | 6.11 | 6.13 | 5.92 | 5.96 | 5.96 | -2.93% | 2,966,000 |