China Water Affairs Group Limited (HKG:0855)
Hong Kong · Delayed Price · Currency is HKD 5.00
+0.01 (0.20%)
Apr 2, 2026, 4:08 PM HKT
China Water Affairs Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 5.03 | 5.06 | 4.96 | 5.00 | 5.00 | 0.20% | 1,112,000 |
| Apr 1, 2026 | 5.01 | 5.01 | 4.93 | 4.99 | 4.99 | 2.04% | 426,000 |
| Mar 31, 2026 | 4.99 | 4.99 | 4.84 | 4.89 | 4.89 | -1.21% | 1,160,500 |
| Mar 30, 2026 | 4.93 | 4.97 | 4.80 | 4.95 | 4.95 | 0.20% | 1,736,000 |
| Mar 27, 2026 | 4.87 | 4.94 | 4.82 | 4.94 | 4.94 | 1.65% | 4,246,960 |
| Mar 26, 2026 | 5.13 | 5.13 | 4.85 | 4.86 | 4.86 | -5.26% | 3,675,201 |
| Mar 25, 2026 | 5.10 | 5.13 | 5.04 | 5.13 | 5.13 | 1.99% | 798,000 |
| Mar 24, 2026 | 5.00 | 5.07 | 4.96 | 5.03 | 5.03 | 1.62% | 1,320,000 |
| Mar 23, 2026 | 5.18 | 5.20 | 4.95 | 4.95 | 4.95 | -4.81% | 3,670,000 |
| Mar 20, 2026 | 5.24 | 5.28 | 5.20 | 5.20 | 5.20 | -0.57% | 3,876,190 |
| Mar 19, 2026 | 5.31 | 5.31 | 5.23 | 5.23 | 5.23 | -2.06% | 982,000 |
| Mar 18, 2026 | 5.35 | 5.38 | 5.31 | 5.34 | 5.34 | -0.37% | 683,389 |
| Mar 17, 2026 | 5.36 | 5.43 | 5.35 | 5.36 | 5.36 | - | 578,000 |
| Mar 16, 2026 | 5.46 | 5.46 | 5.35 | 5.36 | 5.36 | -2.01% | 700,485 |
| Mar 13, 2026 | 5.52 | 5.52 | 5.43 | 5.47 | 5.47 | -1.26% | 914,542 |
| Mar 12, 2026 | 5.50 | 5.54 | 5.48 | 5.54 | 5.54 | 0.73% | 838,300 |
| Mar 11, 2026 | 5.41 | 5.52 | 5.40 | 5.50 | 5.50 | 0.92% | 1,275,940 |
| Mar 10, 2026 | 5.35 | 5.52 | 5.35 | 5.45 | 5.45 | 1.11% | 990,900 |
| Mar 9, 2026 | 5.47 | 5.47 | 5.31 | 5.39 | 5.39 | -1.46% | 1,608,900 |
| Mar 6, 2026 | 5.37 | 5.47 | 5.36 | 5.47 | 5.47 | 2.24% | 853,000 |
| Mar 5, 2026 | 5.33 | 5.41 | 5.33 | 5.35 | 5.35 | 1.71% | 1,194,194 |
| Mar 4, 2026 | 5.31 | 5.32 | 5.24 | 5.26 | 5.26 | -0.94% | 1,492,000 |
| Mar 3, 2026 | 5.34 | 5.40 | 5.31 | 5.31 | 5.31 | -0.75% | 910,000 |
| Mar 2, 2026 | 5.28 | 5.42 | 5.27 | 5.35 | 5.35 | 1.71% | 2,248,000 |
| Feb 27, 2026 | 5.47 | 5.47 | 5.26 | 5.26 | 5.26 | -3.84% | 3,870,000 |
| Feb 26, 2026 | 5.47 | 5.49 | 5.44 | 5.47 | 5.47 | -0.18% | 522,580 |
| Feb 25, 2026 | 5.47 | 5.55 | 5.47 | 5.48 | 5.48 | 0.18% | 676,000 |
| Feb 24, 2026 | 5.56 | 5.56 | 5.43 | 5.47 | 5.47 | -1.97% | 1,252,001 |
| Feb 23, 2026 | 5.49 | 5.61 | 5.49 | 5.58 | 5.58 | 1.45% | 712,500 |
| Feb 20, 2026 | 5.40 | 5.50 | 5.34 | 5.50 | 5.50 | 2.04% | 1,002,800 |
| Feb 16, 2026 | 5.43 | 5.43 | 5.38 | 5.39 | 5.39 | -1.82% | 274,095 |
| Feb 13, 2026 | 5.50 | 5.55 | 5.44 | 5.49 | 5.49 | -0.36% | 392,000 |
| Feb 12, 2026 | 5.52 | 5.55 | 5.50 | 5.51 | 5.51 | -0.72% | 372,700 |
| Feb 11, 2026 | 5.58 | 5.58 | 5.50 | 5.55 | 5.55 | 0.73% | 1,480,000 |
| Feb 10, 2026 | 5.50 | 5.52 | 5.50 | 5.51 | 5.51 | - | 796,000 |
| Feb 9, 2026 | 5.50 | 5.55 | 5.50 | 5.51 | 5.51 | 0.18% | 951,348 |
| Feb 6, 2026 | 5.39 | 5.52 | 5.39 | 5.50 | 5.50 | 1.10% | 1,534,000 |
| Feb 5, 2026 | 5.43 | 5.44 | 5.34 | 5.44 | 5.44 | 0.18% | 945,000 |
| Feb 4, 2026 | 5.35 | 5.44 | 5.35 | 5.43 | 5.43 | 1.50% | 1,145,600 |
| Feb 3, 2026 | 5.32 | 5.35 | 5.29 | 5.35 | 5.35 | 1.13% | 812,100 |
| Feb 2, 2026 | 5.34 | 5.36 | 5.23 | 5.29 | 5.29 | -2.04% | 1,719,900 |
| Jan 30, 2026 | 5.45 | 5.48 | 5.37 | 5.40 | 5.40 | -1.28% | 1,310,000 |
| Jan 29, 2026 | 5.43 | 5.48 | 5.40 | 5.47 | 5.47 | 0.74% | 1,262,900 |
| Jan 28, 2026 | 5.40 | 5.43 | 5.35 | 5.43 | 5.43 | 0.93% | 1,356,000 |
| Jan 27, 2026 | 5.41 | 5.41 | 5.34 | 5.38 | 5.38 | -0.55% | 1,066,000 |
| Jan 26, 2026 | 5.52 | 5.52 | 5.38 | 5.41 | 5.41 | -0.73% | 1,400,500 |
| Jan 23, 2026 | 5.50 | 5.50 | 5.42 | 5.45 | 5.45 | -0.55% | 742,000 |
| Jan 22, 2026 | 5.42 | 5.51 | 5.42 | 5.48 | 5.48 | 0.55% | 1,542,000 |
| Jan 21, 2026 | 5.54 | 5.54 | 5.41 | 5.45 | 5.45 | -1.27% | 1,132,057 |
| Jan 20, 2026 | 5.43 | 5.52 | 5.42 | 5.52 | 5.52 | 2.41% | 1,612,294 |