China Everbright Water Limited (HKG:1857)
Hong Kong · Delayed Price · Currency is HKD 1.450
-0.010 (-0.68%)
Apr 2, 2026, 3:57 PM HKT
HKG:1857 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | -0.68% | 576,000 |
| Apr 1, 2026 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | 0.69% | 745,000 |
| Mar 31, 2026 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | - | 463,000 |
| Mar 30, 2026 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | -0.68% | 474,000 |
| Mar 27, 2026 | 1.45 | 1.48 | 1.45 | 1.46 | 1.46 | 0.69% | 792,000 |
| Mar 26, 2026 | 1.49 | 1.50 | 1.43 | 1.45 | 1.45 | -2.03% | 2,105,000 |
| Mar 25, 2026 | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | - | 579,000 |
| Mar 24, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 1.37% | 221,000 |
| Mar 23, 2026 | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | -1.35% | 1,537,000 |
| Mar 20, 2026 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | - | 404,000 |
| Mar 19, 2026 | 1.49 | 1.50 | 1.48 | 1.48 | 1.48 | -0.67% | 299,000 |
| Mar 18, 2026 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | -0.67% | 308,000 |
| Mar 17, 2026 | 1.49 | 1.50 | 1.48 | 1.50 | 1.50 | 1.35% | 1,012,000 |
| Mar 16, 2026 | 1.47 | 1.49 | 1.47 | 1.48 | 1.48 | 0.68% | 607,000 |
| Mar 13, 2026 | 1.48 | 1.49 | 1.47 | 1.47 | 1.47 | - | 493,000 |
| Mar 12, 2026 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -0.68% | 451,000 |
| Mar 11, 2026 | 1.48 | 1.49 | 1.48 | 1.48 | 1.48 | 0.68% | 132,000 |
| Mar 10, 2026 | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | - | 249,000 |
| Mar 9, 2026 | 1.48 | 1.49 | 1.46 | 1.47 | 1.47 | -2.00% | 1,063,000 |
| Mar 6, 2026 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | 1.35% | 548,000 |
| Mar 5, 2026 | 1.47 | 1.49 | 1.47 | 1.48 | 1.48 | 0.68% | 579,000 |
| Mar 4, 2026 | 1.47 | 1.49 | 1.46 | 1.47 | 1.47 | -0.68% | 1,581,000 |
| Mar 3, 2026 | 1.46 | 1.48 | 1.45 | 1.48 | 1.48 | 1.37% | 1,161,000 |
| Mar 2, 2026 | 1.46 | 1.47 | 1.43 | 1.46 | 1.46 | -0.68% | 3,782,000 |
| Feb 27, 2026 | 1.69 | 1.69 | 1.44 | 1.47 | 1.47 | -12.50% | 13,474,000 |
| Feb 26, 2026 | 1.70 | 1.71 | 1.67 | 1.68 | 1.68 | -1.18% | 1,013,000 |
| Feb 25, 2026 | 1.65 | 1.70 | 1.64 | 1.70 | 1.70 | 3.03% | 3,479,000 |
| Feb 24, 2026 | 1.63 | 1.66 | 1.63 | 1.65 | 1.65 | 1.23% | 741,000 |
| Feb 23, 2026 | 1.63 | 1.65 | 1.61 | 1.63 | 1.63 | - | 1,479,000 |
| Feb 20, 2026 | 1.59 | 1.63 | 1.59 | 1.63 | 1.63 | 3.16% | 1,225,000 |
| Feb 16, 2026 | 1.58 | 1.59 | 1.58 | 1.58 | 1.58 | - | 135,000 |
| 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 |