China Water Affairs Group Limited (HKG:0855)
Hong Kong · Delayed Price · Currency is HKD 4.920
0.00 (0.00%)
Apr 27, 2026, 4:08 PM HKT
China Water Affairs Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 4.90 | 4.94 | 4.87 | 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 |
| Mar 6, 2026 | 5.37 | 5.47 | 5.36 | 5.47 | 5.47 | 2.24% | 853,000 |
| Mar 5, 2026 | 5.33 | 5.41 | 5.33 | 5.35 | 5.35 | 1.71% | 1,194,194 |
| Mar 4, 2026 | 5.31 | 5.32 | 5.24 | 5.26 | 5.26 | -0.94% | 1,492,000 |
| Mar 3, 2026 | 5.34 | 5.40 | 5.31 | 5.31 | 5.31 | -0.75% | 910,000 |
| Mar 2, 2026 | 5.28 | 5.42 | 5.27 | 5.35 | 5.35 | 1.71% | 2,248,000 |
| Feb 27, 2026 | 5.47 | 5.47 | 5.26 | 5.26 | 5.26 | -3.84% | 3,870,000 |
| Feb 26, 2026 | 5.47 | 5.49 | 5.44 | 5.47 | 5.47 | -0.18% | 522,580 |
| Feb 25, 2026 | 5.47 | 5.55 | 5.47 | 5.48 | 5.48 | 0.18% | 676,000 |
| Feb 24, 2026 | 5.56 | 5.56 | 5.43 | 5.47 | 5.47 | -1.97% | 1,252,001 |
| Feb 23, 2026 | 5.49 | 5.61 | 5.49 | 5.58 | 5.58 | 1.45% | 712,500 |
| Feb 20, 2026 | 5.40 | 5.50 | 5.34 | 5.50 | 5.50 | 2.04% | 1,002,800 |
| Feb 16, 2026 | 5.43 | 5.43 | 5.38 | 5.39 | 5.39 | -1.82% | 274,095 |
| Feb 13, 2026 | 5.50 | 5.55 | 5.44 | 5.49 | 5.49 | -0.36% | 392,000 |
| Feb 12, 2026 | 5.52 | 5.55 | 5.50 | 5.51 | 5.51 | -0.72% | 372,700 |
| Feb 11, 2026 | 5.58 | 5.58 | 5.50 | 5.55 | 5.55 | 0.73% | 1,480,000 |
| Feb 10, 2026 | 5.50 | 5.52 | 5.50 | 5.51 | 5.51 | - | 796,000 |
| Feb 9, 2026 | 5.50 | 5.55 | 5.50 | 5.51 | 5.51 | 0.18% | 951,348 |