China Everbright Water Limited (HKG:1857)
Hong Kong · Delayed Price · Currency is HKD 1.580
-0.010 (-0.63%)
At close: Feb 13, 2026
China Everbright Water Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1.58 | 1.59 | 1.58 | 1.58 | 1.58 | -0.63% | 175,000 |
| Feb 12, 2026 | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | - | 298,000 |
| Feb 11, 2026 | 1.58 | 1.59 | 1.57 | 1.59 | 1.59 | - | 235,000 |
| Feb 10, 2026 | 1.58 | 1.59 | 1.57 | 1.59 | 1.59 | - | 183,000 |
| Feb 9, 2026 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | 1.27% | 159,000 |
| Feb 6, 2026 | 1.58 | 1.58 | 1.56 | 1.57 | 1.57 | 0.64% | 633,000 |
| Feb 5, 2026 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -1.27% | 130,000 |
| Feb 4, 2026 | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | - | 159,000 |
| Feb 3, 2026 | 1.55 | 1.59 | 1.55 | 1.58 | 1.58 | 1.94% | 422,000 |
| Feb 2, 2026 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -1.27% | 503,000 |
| Jan 30, 2026 | 1.56 | 1.57 | 1.55 | 1.57 | 1.57 | - | 160,000 |
| Jan 29, 2026 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | 0.64% | 916,000 |
| Jan 28, 2026 | 1.56 | 1.57 | 1.56 | 1.56 | 1.56 | -0.64% | 605,000 |
| Jan 27, 2026 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | 0.64% | 274,000 |
| Jan 26, 2026 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | 0.65% | 961,000 |
| Jan 23, 2026 | 1.55 | 1.55 | 1.54 | 1.55 | 1.55 | - | 646,000 |
| Jan 22, 2026 | 1.55 | 1.55 | 1.54 | 1.55 | 1.55 | -0.64% | 267,000 |
| Jan 21, 2026 | 1.54 | 1.57 | 1.54 | 1.56 | 1.56 | 1.30% | 275,000 |
| Jan 20, 2026 | 1.56 | 1.56 | 1.53 | 1.54 | 1.54 | -1.28% | 1,512,000 |
| Jan 19, 2026 | 1.54 | 1.56 | 1.53 | 1.56 | 1.56 | 0.65% | 944,000 |
| Jan 16, 2026 | 1.55 | 1.55 | 1.54 | 1.55 | 1.55 | - | 1,087,000 |
| Jan 15, 2026 | 1.56 | 1.56 | 1.54 | 1.55 | 1.55 | -0.64% | 302,000 |
| Jan 14, 2026 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | 1.30% | 346,000 |
| Jan 13, 2026 | 1.55 | 1.56 | 1.54 | 1.54 | 1.54 | - | 248,000 |
| Jan 12, 2026 | 1.54 | 1.56 | 1.54 | 1.54 | 1.54 | - | 170,000 |
| Jan 9, 2026 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | -0.65% | 295,000 |
| Jan 8, 2026 | 1.55 | 1.56 | 1.55 | 1.55 | 1.55 | 0.65% | 521,000 |
| Jan 7, 2026 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | - | 397,000 |
| Jan 6, 2026 | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | - | 904,000 |
| Jan 5, 2026 | 1.55 | 1.57 | 1.54 | 1.54 | 1.54 | - | 395,192 |
| Jan 2, 2026 | 1.54 | 1.55 | 1.54 | 1.54 | 1.54 | 0.65% | 208,000 |
| Dec 31, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Dec 30, 2025 | 1.53 | 1.54 | 1.53 | 1.53 | 1.53 | -0.65% | 641,107 |
| Dec 29, 2025 | 1.55 | 1.55 | 1.52 | 1.54 | 1.54 | -0.65% | 617,000 |
| Dec 24, 2025 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | 0.65% | 298,000 |
| Dec 23, 2025 | 1.53 | 1.57 | 1.53 | 1.54 | 1.54 | - | 577,000 |
| Dec 22, 2025 | 1.55 | 1.55 | 1.53 | 1.54 | 1.54 | -0.65% | 611,000 |
| Dec 19, 2025 | 1.55 | 1.55 | 1.54 | 1.55 | 1.55 | 0.65% | 40,000 |
| Dec 18, 2025 | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | -0.65% | 254,000 |
| Dec 17, 2025 | 1.56 | 1.56 | 1.54 | 1.55 | 1.55 | - | 203,000 |
| Dec 16, 2025 | 1.56 | 1.56 | 1.54 | 1.55 | 1.55 | -1.27% | 1,757,000 |
| Dec 15, 2025 | 1.56 | 1.57 | 1.55 | 1.57 | 1.57 | 0.64% | 287,000 |
| Dec 12, 2025 | 1.56 | 1.57 | 1.56 | 1.56 | 1.56 | - | 299,000 |
| Dec 11, 2025 | 1.57 | 1.57 | 1.55 | 1.56 | 1.56 | - | 221,700 |
| Dec 10, 2025 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | 0.65% | 289,000 |
| Dec 9, 2025 | 1.55 | 1.56 | 1.55 | 1.55 | 1.55 | - | 529,000 |
| Dec 8, 2025 | 1.55 | 1.56 | 1.55 | 1.55 | 1.55 | - | 402,000 |
| Dec 5, 2025 | 1.56 | 1.57 | 1.54 | 1.55 | 1.55 | - | 309,000 |
| Dec 4, 2025 | 1.54 | 1.56 | 1.54 | 1.55 | 1.55 | - | 194,000 |
| Dec 3, 2025 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | 0.65% | 299,000 |