China Water Affairs Group Limited (HKG:0855)
Hong Kong · Delayed Price · Currency is HKD 3.980
+0.005 (0.13%)
Nov 4, 2026, 4:08 PM HKT
China Water Affairs Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 3.99 | 4.03 | 3.94 | 3.98 | 3.98 | 0.13% | 1,824,000 |
| Nov 3, 2026 | 3.93 | 4.00 | 3.93 | 3.98 | 3.98 | 0.89% | 1,056,267 |
| Nov 2, 2026 | 3.92 | 3.99 | 3.91 | 3.94 | 3.94 | 1.16% | 1,084,000 |
| Oct 30, 2026 | 3.94 | 3.96 | 3.90 | 3.90 | 3.90 | -0.76% | 2,852,000 |
| Oct 29, 2026 | 3.93 | 3.96 | 3.92 | 3.93 | 3.93 | -0.13% | 616,000 |
| Oct 28, 2026 | 3.93 | 3.95 | 3.91 | 3.93 | 3.93 | -0.13% | 652,000 |
| Oct 27, 2026 | 3.95 | 3.97 | 3.92 | 3.94 | 3.94 | -0.63% | 468,000 |
| Oct 26, 2026 | 3.90 | 3.97 | 3.90 | 3.96 | 3.96 | 1.02% | 676,000 |
| Oct 23, 2026 | 3.94 | 3.95 | 3.89 | 3.92 | 3.92 | -0.38% | 850,000 |
| Oct 22, 2026 | 4.03 | 4.05 | 3.90 | 3.94 | 3.94 | -2.24% | 1,676,000 |
| Oct 21, 2026 | 4.19 | 4.22 | 4.14 | 4.16 | 4.03 | -0.60% | 1,734,000 |
| Oct 20, 2026 | 4.18 | 4.25 | 4.16 | 4.18 | 4.05 | -0.12% | 1,188,000 |
| Oct 16, 2026 | 4.20 | 4.25 | 4.18 | 4.19 | 4.05 | -0.36% | 2,050,942 |
| Oct 15, 2026 | 4.24 | 4.27 | 4.19 | 4.20 | 4.07 | -1.75% | 2,050,000 |
| Oct 14, 2026 | 4.24 | 4.32 | 4.22 | 4.28 | 4.14 | -0.81% | 274,000 |
| Oct 13, 2026 | 4.27 | 4.31 | 4.26 | 4.31 | 4.18 | 0.94% | 488,000 |
| Oct 12, 2026 | 4.23 | 4.32 | 4.22 | 4.27 | 4.14 | 0.95% | 342,000 |
| Oct 9, 2026 | 4.26 | 4.32 | 4.21 | 4.23 | 4.10 | -1.17% | 1,166,000 |
| Oct 8, 2026 | 4.21 | 4.32 | 4.21 | 4.28 | 4.15 | 1.18% | 740,000 |
| Oct 7, 2026 | 4.26 | 4.29 | 4.18 | 4.23 | 4.10 | -0.59% | 380,000 |
| Oct 6, 2026 | 4.18 | 4.27 | 4.18 | 4.26 | 4.12 | 2.16% | 598,000 |
| Oct 5, 2026 | 4.19 | 4.20 | 4.12 | 4.17 | 4.03 | -0.48% | 548,000 |
| Oct 2, 2026 | 4.26 | 4.26 | 4.19 | 4.19 | 4.05 | -2.11% | 224,000 |
| Sep 30, 2026 | 4.22 | 4.30 | 4.22 | 4.28 | 4.14 | 0.23% | 2,528,000 |
| Sep 29, 2026 | 4.23 | 4.28 | 4.21 | 4.27 | 4.13 | 1.07% | 566,000 |
| Sep 28, 2026 | 4.23 | 4.25 | 4.19 | 4.22 | 4.09 | 0.72% | 712,000 |
| Sep 25, 2026 | 4.19 | 4.19 | 4.11 | 4.19 | 4.06 | -0.36% | 434,000 |
| Sep 24, 2026 | 4.21 | 4.22 | 4.19 | 4.21 | 4.07 | -0.36% | 557,340 |
| Sep 23, 2026 | 4.21 | 4.25 | 4.18 | 4.22 | 4.09 | - | 478,000 |
| Sep 22, 2026 | 4.27 | 4.28 | 4.20 | 4.22 | 4.09 | -1.97% | 1,224,000 |
| Sep 21, 2026 | 4.20 | 4.32 | 4.20 | 4.31 | 4.17 | 2.62% | 1,628,000 |
| Sep 18, 2026 | 4.20 | 4.26 | 4.20 | 4.20 | 4.06 | -0.47% | 2,099,357 |
| Sep 17, 2026 | 4.32 | 4.32 | 4.19 | 4.22 | 4.08 | -2.43% | 1,076,000 |
| Sep 16, 2026 | 4.34 | 4.35 | 4.28 | 4.32 | 4.18 | -0.69% | 560,000 |
| Sep 15, 2026 | 4.33 | 4.35 | 4.31 | 4.35 | 4.21 | 0.69% | 794,000 |
| Sep 14, 2026 | 4.33 | 4.35 | 4.29 | 4.32 | 4.18 | - | 828,000 |
| Sep 11, 2026 | 4.45 | 4.45 | 4.31 | 4.32 | 4.18 | -1.82% | 1,396,525 |
| Sep 10, 2026 | 4.49 | 4.49 | 4.39 | 4.40 | 4.26 | -0.79% | 546,000 |
| Sep 9, 2026 | 4.44 | 4.46 | 4.42 | 4.44 | 4.30 | - | 312,000 |
| Sep 8, 2026 | 4.48 | 4.48 | 4.41 | 4.44 | 4.30 | - | 722,000 |
| Sep 7, 2026 | 4.44 | 4.50 | 4.41 | 4.44 | 4.30 | 0.23% | 935,400 |
| Sep 4, 2026 | 4.38 | 4.45 | 4.38 | 4.43 | 4.29 | 0.91% | 858,000 |
| Sep 3, 2026 | 4.47 | 4.47 | 4.38 | 4.39 | 4.25 | -0.57% | 1,078,000 |
| Sep 2, 2026 | 4.42 | 4.46 | 4.39 | 4.41 | 4.27 | -0.45% | 748,222 |
| Sep 1, 2026 | 4.46 | 4.48 | 4.43 | 4.43 | 4.29 | -0.67% | 966,000 |
| Aug 31, 2026 | 4.50 | 4.50 | 4.42 | 4.46 | 4.32 | -0.45% | 1,048,000 |
| Aug 28, 2026 | 4.48 | 4.51 | 4.47 | 4.48 | 4.34 | -0.33% | 1,800,000 |
| Aug 27, 2026 | 4.50 | 4.50 | 4.44 | 4.50 | 4.35 | 0.22% | 772,000 |
| Aug 26, 2026 | 4.50 | 4.53 | 4.48 | 4.49 | 4.34 | -0.44% | 1,625,994 |
| Aug 25, 2026 | 4.51 | 4.52 | 4.49 | 4.51 | 4.36 | 0.11% | 321,700 |