China Water Affairs Group Limited (HKG:0855)
Hong Kong · Delayed Price · Currency is HKD 5.80
-0.02 (-0.34%)
Sep 25, 2025, 9:45 AM HKT
China Water Affairs Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 5.98 | 6.00 | 5.93 | 5.97 | 5.97 | -1.00% | 1,377,613 |
| Sep 23, 2025 | 5.93 | 6.04 | 5.93 | 6.03 | 6.03 | 1.52% | 1,029,425 |
| Sep 22, 2025 | 6.09 | 6.09 | 5.93 | 5.94 | 5.94 | -2.62% | 2,510,000 |
| Sep 19, 2025 | 6.17 | 6.17 | 6.08 | 6.10 | 6.10 | -0.33% | 2,551,500 |
| Sep 18, 2025 | 6.17 | 6.24 | 6.06 | 6.12 | 6.12 | -0.81% | 1,394,000 |
| Sep 17, 2025 | 6.16 | 6.17 | 6.06 | 6.17 | 6.17 | 1.15% | 1,061,375 |
| Sep 16, 2025 | 6.19 | 6.19 | 6.09 | 6.10 | 6.10 | -0.33% | 637,272 |
| Sep 15, 2025 | 6.13 | 6.20 | 6.11 | 6.12 | 6.12 | -0.81% | 729,000 |
| Sep 12, 2025 | 6.17 | 6.21 | 6.14 | 6.17 | 6.17 | - | 1,098,000 |
| Sep 11, 2025 | 6.14 | 6.19 | 6.11 | 6.17 | 6.17 | -0.16% | 810,000 |
| Sep 10, 2025 | 6.14 | 6.18 | 6.13 | 6.18 | 6.18 | -0.32% | 731,574 |
| Sep 9, 2025 | 6.19 | 6.20 | 6.12 | 6.20 | 6.20 | 0.65% | 1,267,500 |
| Sep 8, 2025 | 6.11 | 6.19 | 6.09 | 6.16 | 6.16 | 1.32% | 834,000 |
| Sep 5, 2025 | 5.93 | 6.08 | 5.93 | 6.08 | 6.08 | 2.36% | 1,486,016 |
| Sep 4, 2025 | 5.97 | 5.99 | 5.89 | 5.94 | 5.94 | -0.34% | 1,135,211 |
| Sep 3, 2025 | 6.08 | 6.10 | 5.92 | 5.96 | 5.96 | -2.45% | 2,096,158 |
| Sep 2, 2025 | 6.16 | 6.18 | 6.10 | 6.11 | 6.11 | -1.45% | 1,327,200 |
| Sep 1, 2025 | 6.25 | 6.25 | 6.12 | 6.20 | 6.20 | -0.16% | 926,000 |
| Aug 29, 2025 | 6.21 | 6.24 | 6.18 | 6.21 | 6.21 | 0.32% | 684,000 |
| Aug 28, 2025 | 6.16 | 6.20 | 6.11 | 6.19 | 6.19 | 0.49% | 1,794,739 |
| Aug 27, 2025 | 6.26 | 6.30 | 6.15 | 6.16 | 6.16 | -1.28% | 1,230,300 |
| Aug 26, 2025 | 6.29 | 6.31 | 6.23 | 6.24 | 6.24 | -0.64% | 1,342,000 |
| Aug 25, 2025 | 6.22 | 6.30 | 6.19 | 6.28 | 6.28 | 1.62% | 2,252,572 |
| Aug 22, 2025 | 6.21 | 6.21 | 6.13 | 6.18 | 6.18 | - | 838,800 |
| Aug 21, 2025 | 6.20 | 6.24 | 6.13 | 6.18 | 6.18 | 0.16% | 1,376,497 |
| Aug 20, 2025 | 6.17 | 6.20 | 6.12 | 6.17 | 6.17 | -0.48% | 1,072,000 |
| Aug 19, 2025 | 6.22 | 6.24 | 6.17 | 6.20 | 6.20 | -0.48% | 1,226,000 |
| Aug 18, 2025 | 6.25 | 6.26 | 6.19 | 6.23 | 6.23 | 0.32% | 1,538,000 |
| Aug 15, 2025 | 6.20 | 6.24 | 6.13 | 6.21 | 6.21 | 0.16% | 4,366,000 |
| Aug 14, 2025 | 6.30 | 6.31 | 6.19 | 6.20 | 6.20 | -0.96% | 1,890,800 |
| Aug 13, 2025 | 6.24 | 6.29 | 6.21 | 6.26 | 6.26 | 0.32% | 1,120,000 |
| Aug 12, 2025 | 6.16 | 6.26 | 6.16 | 6.24 | 6.24 | - | 450,400 |
| Aug 11, 2025 | 6.25 | 6.28 | 6.18 | 6.24 | 6.24 | 0.32% | 744,000 |
| Aug 8, 2025 | 6.25 | 6.30 | 6.20 | 6.22 | 6.22 | -0.64% | 822,650 |
| Aug 7, 2025 | 6.21 | 6.27 | 6.16 | 6.26 | 6.26 | 0.81% | 1,861,568 |
| Aug 6, 2025 | 6.27 | 6.27 | 6.19 | 6.21 | 6.21 | -0.96% | 1,396,000 |
| Aug 5, 2025 | 6.14 | 6.28 | 6.11 | 6.27 | 6.27 | 2.79% | 1,624,316 |
| Aug 4, 2025 | 6.05 | 6.14 | 6.02 | 6.10 | 6.10 | 0.16% | 1,267,225 |
| 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 |