China Water Affairs Group Limited (HKG:0855)
Hong Kong · Delayed Price · Currency is HKD 4.205
-0.015 (-0.36%)
Sep 24, 2026, 4:08 PM HKT
China Water Affairs Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 4.21 | 4.22 | 4.19 | 4.21 | 4.21 | -0.36% | 557,340 |
| Sep 23, 2026 | 4.21 | 4.25 | 4.18 | 4.22 | 4.22 | - | 478,000 |
| Sep 22, 2026 | 4.27 | 4.28 | 4.20 | 4.22 | 4.22 | -1.97% | 1,224,000 |
| Sep 21, 2026 | 4.20 | 4.32 | 4.20 | 4.31 | 4.31 | 2.62% | 1,628,000 |
| Sep 18, 2026 | 4.20 | 4.26 | 4.20 | 4.20 | 4.20 | -0.47% | 2,099,357 |
| Sep 17, 2026 | 4.32 | 4.32 | 4.19 | 4.22 | 4.22 | -2.43% | 1,076,000 |
| Sep 16, 2026 | 4.34 | 4.35 | 4.28 | 4.32 | 4.32 | -0.69% | 560,000 |
| Sep 15, 2026 | 4.33 | 4.35 | 4.31 | 4.35 | 4.35 | 0.69% | 794,000 |
| Sep 14, 2026 | 4.33 | 4.35 | 4.29 | 4.32 | 4.32 | - | 828,000 |
| Sep 11, 2026 | 4.45 | 4.45 | 4.31 | 4.32 | 4.32 | -1.82% | 1,396,525 |
| Sep 10, 2026 | 4.49 | 4.49 | 4.39 | 4.40 | 4.40 | -0.79% | 546,000 |
| Sep 9, 2026 | 4.44 | 4.46 | 4.42 | 4.44 | 4.44 | - | 312,000 |
| Sep 8, 2026 | 4.48 | 4.48 | 4.41 | 4.44 | 4.44 | - | 722,000 |
| Sep 7, 2026 | 4.44 | 4.50 | 4.41 | 4.44 | 4.44 | 0.23% | 935,400 |
| Sep 4, 2026 | 4.38 | 4.45 | 4.38 | 4.43 | 4.43 | 0.91% | 858,000 |
| Sep 3, 2026 | 4.47 | 4.47 | 4.38 | 4.39 | 4.39 | -0.57% | 1,078,000 |
| Sep 2, 2026 | 4.42 | 4.46 | 4.39 | 4.41 | 4.41 | -0.45% | 748,222 |
| Sep 1, 2026 | 4.46 | 4.48 | 4.43 | 4.43 | 4.43 | -0.67% | 966,000 |
| Aug 31, 2026 | 4.50 | 4.50 | 4.42 | 4.46 | 4.46 | -0.45% | 1,048,000 |
| Aug 28, 2026 | 4.48 | 4.51 | 4.47 | 4.48 | 4.48 | -0.33% | 1,800,000 |
| Aug 27, 2026 | 4.50 | 4.50 | 4.44 | 4.50 | 4.50 | 0.22% | 772,000 |
| Aug 26, 2026 | 4.50 | 4.53 | 4.48 | 4.49 | 4.49 | -0.44% | 1,625,994 |
| Aug 25, 2026 | 4.51 | 4.52 | 4.49 | 4.51 | 4.51 | 0.11% | 321,700 |
| Aug 24, 2026 | 4.60 | 4.60 | 4.47 | 4.50 | 4.50 | -2.60% | 2,315,700 |
| Aug 21, 2026 | 4.60 | 4.65 | 4.60 | 4.62 | 4.62 | 0.11% | 508,000 |
| Aug 20, 2026 | 4.65 | 4.65 | 4.59 | 4.62 | 4.62 | 0.33% | 2,302,000 |
| Aug 19, 2026 | 4.62 | 4.62 | 4.55 | 4.60 | 4.60 | -0.43% | 530,000 |
| Aug 18, 2026 | 4.60 | 4.62 | 4.57 | 4.62 | 4.62 | - | 238,000 |
| Aug 17, 2026 | 4.62 | 4.65 | 4.59 | 4.62 | 4.62 | 0.65% | 492,000 |
| Aug 14, 2026 | 4.58 | 4.59 | 4.51 | 4.59 | 4.59 | 1.32% | 444,000 |
| Aug 13, 2026 | 4.60 | 4.60 | 4.51 | 4.53 | 4.53 | -1.63% | 343,050 |
| Aug 12, 2026 | 4.59 | 4.61 | 4.56 | 4.61 | 4.61 | 0.44% | 502,000 |
| Aug 11, 2026 | 4.57 | 4.62 | 4.57 | 4.59 | 4.59 | 0.77% | 600,000 |
| Aug 10, 2026 | 4.47 | 4.56 | 4.41 | 4.55 | 4.55 | 1.00% | 656,000 |
| Aug 7, 2026 | 4.49 | 4.52 | 4.47 | 4.51 | 4.51 | -0.22% | 554,000 |
| Aug 6, 2026 | 4.59 | 4.59 | 4.48 | 4.52 | 4.52 | -1.53% | 1,286,000 |
| Aug 5, 2026 | 4.57 | 4.60 | 4.54 | 4.59 | 4.59 | -0.43% | 568,000 |
| Aug 4, 2026 | 4.62 | 4.64 | 4.57 | 4.61 | 4.61 | -0.43% | 716,000 |
| Aug 3, 2026 | 4.69 | 4.69 | 4.62 | 4.63 | 4.63 | -1.18% | 700,000 |
| Jul 31, 2026 | 4.74 | 4.78 | 4.65 | 4.68 | 4.68 | -2.30% | 1,066,000 |
| Jul 30, 2026 | 4.65 | 4.80 | 4.65 | 4.79 | 4.79 | 3.23% | 3,526,000 |
| Jul 29, 2026 | 4.58 | 4.67 | 4.58 | 4.64 | 4.64 | 0.43% | 1,508,299 |
| Jul 28, 2026 | 4.56 | 4.62 | 4.54 | 4.62 | 4.62 | 0.87% | 694,406 |
| Jul 27, 2026 | 4.55 | 4.63 | 4.50 | 4.58 | 4.58 | 1.33% | 732,000 |
| Jul 24, 2026 | 4.67 | 4.68 | 4.45 | 4.52 | 4.52 | -1.74% | 1,312,000 |
| Jul 23, 2026 | 4.74 | 4.75 | 4.57 | 4.60 | 4.60 | 0.22% | 1,024,000 |
| Jul 22, 2026 | 4.54 | 4.66 | 4.54 | 4.59 | 4.59 | -0.22% | 2,140,000 |
| Jul 21, 2026 | 4.70 | 4.71 | 4.60 | 4.60 | 4.60 | -0.43% | 1,292,000 |
| Jul 20, 2026 | 4.51 | 4.65 | 4.51 | 4.62 | 4.62 | 0.43% | 916,000 |
| Jul 17, 2026 | 4.66 | 4.66 | 4.53 | 4.60 | 4.60 | -1.29% | 664,000 |