China Water Affairs Group Limited (HKG:0855)
Hong Kong · Delayed Price · Currency is HKD 4.820
-0.060 (-1.23%)
May 21, 2026, 4:08 PM HKT
China Water Affairs Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 4.90 | 4.90 | 4.81 | 4.82 | 4.82 | -1.23% | 1,546,000 |
| May 20, 2026 | 4.90 | 4.91 | 4.83 | 4.88 | 4.88 | -1.41% | 1,374,000 |
| May 19, 2026 | 5.00 | 5.00 | 4.90 | 4.95 | 4.95 | 0.61% | 1,354,000 |
| May 18, 2026 | 4.97 | 4.97 | 4.88 | 4.92 | 4.92 | -1.40% | 1,398,000 |
| May 15, 2026 | 5.15 | 5.18 | 4.95 | 4.99 | 4.99 | -3.29% | 1,748,000 |
| May 14, 2026 | 5.11 | 5.17 | 5.08 | 5.16 | 5.16 | 0.98% | 1,848,001 |
| May 13, 2026 | 5.12 | 5.20 | 5.11 | 5.11 | 5.11 | 0.39% | 802,248 |
| May 12, 2026 | 5.10 | 5.15 | 5.01 | 5.09 | 5.09 | -0.59% | 1,393,472 |
| May 11, 2026 | 5.07 | 5.20 | 5.04 | 5.12 | 5.12 | 0.99% | 2,742,000 |
| May 8, 2026 | 5.10 | 5.11 | 5.06 | 5.07 | 5.07 | -0.59% | 787,416 |
| May 7, 2026 | 5.12 | 5.15 | 5.08 | 5.10 | 5.10 | -0.39% | 946,001 |
| May 6, 2026 | 5.01 | 5.12 | 4.98 | 5.12 | 5.12 | 1.39% | 4,131,000 |
| May 5, 2026 | 5.02 | 5.05 | 4.96 | 5.05 | 5.05 | 1.00% | 817,000 |
| May 4, 2026 | 4.93 | 5.03 | 4.93 | 5.00 | 5.00 | 1.83% | 905,000 |
| Apr 30, 2026 | 4.93 | 4.95 | 4.88 | 4.91 | 4.91 | -0.41% | 948,000 |
| Apr 29, 2026 | 4.91 | 4.97 | 4.90 | 4.93 | 4.93 | 0.41% | 1,602,300 |
| Apr 28, 2026 | 4.88 | 4.91 | 4.86 | 4.91 | 4.91 | -0.20% | 766,000 |
| Apr 27, 2026 | 4.90 | 4.94 | 4.87 | 4.92 | 4.92 | - | 1,080,000 |
| Apr 24, 2026 | 5.02 | 5.02 | 4.88 | 4.92 | 4.92 | - | 2,672,202 |
| Apr 23, 2026 | 4.90 | 4.96 | 4.89 | 4.92 | 4.92 | -0.81% | 1,186,000 |
| Apr 22, 2026 | 4.93 | 4.97 | 4.92 | 4.96 | 4.96 | 0.20% | 945,636 |
| Apr 21, 2026 | 4.93 | 4.95 | 4.85 | 4.95 | 4.95 | 0.20% | 1,246,000 |
| Apr 20, 2026 | 4.95 | 4.95 | 4.89 | 4.94 | 4.94 | -0.20% | 482,000 |
| Apr 17, 2026 | 4.90 | 4.95 | 4.86 | 4.95 | 4.95 | -0.20% | 1,254,000 |
| Apr 16, 2026 | 4.88 | 4.96 | 4.88 | 4.96 | 4.96 | 0.81% | 701,814 |
| Apr 15, 2026 | 4.96 | 4.96 | 4.89 | 4.92 | 4.92 | - | 718,000 |
| Apr 14, 2026 | 4.96 | 4.96 | 4.88 | 4.92 | 4.92 | - | 292,000 |
| Apr 13, 2026 | 4.92 | 4.97 | 4.89 | 4.92 | 4.92 | 0.20% | 1,266,000 |
| Apr 10, 2026 | 4.80 | 4.92 | 4.80 | 4.91 | 4.91 | 2.29% | 1,482,000 |
| Apr 9, 2026 | 4.89 | 4.90 | 4.75 | 4.80 | 4.80 | -2.44% | 7,750,602 |
| Apr 8, 2026 | 4.99 | 5.03 | 4.88 | 4.92 | 4.92 | -1.60% | 6,918,124 |
| 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 |