China Water Affairs Group Limited (HKG:0855)
Hong Kong · Delayed Price · Currency is HKD 4.520
-0.080 (-1.74%)
Jul 24, 2026, 4:08 PM HKT
China Water Affairs Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 4.67 | 4.68 | 4.45 | 4.52 | - | -1.74% | 1,320,000 |
| 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 |
| Jul 16, 2026 | 4.65 | 4.70 | 4.62 | 4.66 | 4.66 | 0.22% | 922,000 |
| Jul 15, 2026 | 4.60 | 4.68 | 4.58 | 4.65 | 4.65 | 0.87% | 588,000 |
| Jul 14, 2026 | 4.51 | 4.64 | 4.51 | 4.61 | 4.61 | 0.88% | 728,000 |
| Jul 13, 2026 | 4.59 | 4.59 | 4.48 | 4.57 | 4.57 | 2.01% | 1,054,000 |
| Jul 10, 2026 | 4.41 | 4.51 | 4.40 | 4.48 | 4.48 | 1.13% | 880,000 |
| Jul 9, 2026 | 4.46 | 4.49 | 4.38 | 4.43 | 4.43 | -1.34% | 954,000 |
| Jul 8, 2026 | 4.50 | 4.50 | 4.39 | 4.49 | 4.49 | 0.45% | 1,020,500 |
| Jul 7, 2026 | 4.47 | 4.55 | 4.43 | 4.47 | 4.47 | -0.89% | 1,066,000 |
| Jul 6, 2026 | 4.49 | 4.58 | 4.46 | 4.51 | 4.51 | 0.45% | 842,000 |
| Jul 3, 2026 | 4.40 | 4.50 | 4.40 | 4.49 | 4.49 | 2.05% | 685,000 |
| Jul 2, 2026 | 4.39 | 4.49 | 4.36 | 4.40 | 4.40 | 0.46% | 1,036,300 |
| Jun 30, 2026 | 4.43 | 4.44 | 4.33 | 4.38 | 4.38 | -1.79% | 1,090,000 |
| Jun 29, 2026 | 4.48 | 4.53 | 4.43 | 4.46 | 4.46 | -0.45% | 1,364,000 |
| Jun 26, 2026 | 4.60 | 4.60 | 4.40 | 4.48 | 4.48 | 0.45% | 1,004,000 |
| Jun 25, 2026 | 4.49 | 4.55 | 4.41 | 4.46 | 4.46 | -0.89% | 974,000 |
| Jun 24, 2026 | 4.64 | 4.67 | 4.49 | 4.50 | 4.50 | -2.60% | 2,232,000 |
| Jun 23, 2026 | 4.32 | 4.65 | 4.32 | 4.62 | 4.62 | 6.94% | 2,530,000 |
| Jun 22, 2026 | 4.43 | 4.43 | 4.30 | 4.32 | 4.32 | -2.26% | 2,547,000 |
| Jun 18, 2026 | 4.50 | 4.50 | 4.41 | 4.42 | 4.42 | -1.78% | 1,958,742 |
| Jun 17, 2026 | 4.51 | 4.56 | 4.49 | 4.50 | 4.50 | -0.88% | 892,000 |
| Jun 16, 2026 | 4.59 | 4.61 | 4.53 | 4.54 | 4.54 | -2.37% | 638,001 |
| Jun 15, 2026 | 4.61 | 4.66 | 4.59 | 4.65 | 4.65 | 0.87% | 792,000 |
| Jun 12, 2026 | 4.64 | 4.64 | 4.61 | 4.61 | 4.61 | 0.22% | 352,000 |
| Jun 11, 2026 | 4.62 | 4.62 | 4.54 | 4.60 | 4.60 | -0.43% | 540,000 |
| Jun 10, 2026 | 4.60 | 4.63 | 4.57 | 4.62 | 4.62 | 0.43% | 616,000 |
| Jun 9, 2026 | 4.56 | 4.67 | 4.53 | 4.60 | 4.60 | 0.88% | 364,000 |
| Jun 8, 2026 | 4.67 | 4.68 | 4.56 | 4.56 | 4.56 | -2.98% | 1,526,000 |
| Jun 5, 2026 | 4.78 | 4.78 | 4.69 | 4.70 | 4.70 | -1.47% | 852,855 |
| Jun 4, 2026 | 4.82 | 4.82 | 4.73 | 4.77 | 4.77 | -1.04% | 370,000 |
| Jun 3, 2026 | 4.85 | 4.85 | 4.72 | 4.82 | 4.82 | 0.63% | 614,000 |
| Jun 2, 2026 | 4.68 | 4.82 | 4.68 | 4.79 | 4.79 | - | 653,055 |
| Jun 1, 2026 | 4.70 | 4.82 | 4.70 | 4.79 | 4.79 | 0.42% | 668,000 |
| May 29, 2026 | 4.66 | 4.80 | 4.66 | 4.77 | 4.77 | 1.27% | 1,484,000 |
| May 28, 2026 | 4.76 | 4.83 | 4.70 | 4.71 | 4.71 | -0.84% | 1,660,000 |
| May 27, 2026 | 4.88 | 4.88 | 4.71 | 4.75 | 4.75 | -1.45% | 1,124,440 |
| May 26, 2026 | 4.66 | 4.82 | 4.61 | 4.82 | 4.82 | 3.43% | 1,821,992 |
| May 22, 2026 | 4.75 | 4.80 | 4.65 | 4.66 | 4.66 | -0.64% | 1,842,211 |
| May 21, 2026 | 4.90 | 4.90 | 4.81 | 4.82 | 4.69 | -1.23% | 1,546,000 |
| May 20, 2026 | 4.90 | 4.91 | 4.83 | 4.88 | 4.75 | -1.41% | 1,374,000 |
| May 19, 2026 | 5.00 | 5.00 | 4.90 | 4.95 | 4.82 | 0.61% | 1,354,000 |
| May 18, 2026 | 4.97 | 4.97 | 4.88 | 4.92 | 4.79 | -1.40% | 1,398,000 |
| May 15, 2026 | 5.15 | 5.18 | 4.95 | 4.99 | 4.86 | -3.29% | 1,748,000 |
| May 14, 2026 | 5.11 | 5.17 | 5.08 | 5.16 | 5.02 | 0.98% | 1,848,001 |
| May 13, 2026 | 5.12 | 5.20 | 5.11 | 5.11 | 4.97 | 0.39% | 802,248 |