China Everbright Water Limited (HKG:1857)
Hong Kong · Delayed Price · Currency is HKD 1.320
+0.010 (0.76%)
Sep 8, 2026, 1:37 PM HKT
HKG:1857 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 1.31 | 1.32 | 1.30 | 1.32 | 1.32 | 0.76% | 105,000 |
| Sep 7, 2026 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -1.50% | 306,000 |
| Sep 4, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 1.92% | 78,000 |
| Sep 3, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Sep 2, 2026 | 1.33 | 1.33 | 1.30 | 1.31 | 1.31 | -1.51% | 265,000 |
| Sep 1, 2026 | 1.33 | 1.33 | 1.29 | 1.33 | 1.33 | -0.38% | 149,000 |
| Aug 31, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 1.14% | 230,000 |
| Aug 28, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 81,000 |
| Aug 27, 2026 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | 0.07% | 68,000 |
| Aug 26, 2026 | 1.38 | 1.38 | 1.37 | 1.38 | 1.31 | -0.36% | 269,000 |
| Aug 25, 2026 | 1.38 | 1.38 | 1.37 | 1.38 | 1.32 | 0.73% | 188,000 |
| Aug 24, 2026 | 1.38 | 1.39 | 1.37 | 1.37 | 1.31 | -0.72% | 708,000 |
| Aug 21, 2026 | 1.36 | 1.38 | 1.36 | 1.38 | 1.32 | 1.47% | 255,000 |
| Aug 20, 2026 | 1.36 | 1.38 | 1.36 | 1.36 | 1.30 | - | 343,000 |
| Aug 19, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.30 | - | - |
| Aug 18, 2026 | 1.37 | 1.38 | 1.36 | 1.36 | 1.30 | -0.73% | 79,000 |
| Aug 17, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.31 | -0.36% | 3,000 |
| Aug 14, 2026 | 1.36 | 1.38 | 1.36 | 1.38 | 1.31 | 1.85% | 443,000 |
| Aug 13, 2026 | 1.37 | 1.38 | 1.35 | 1.35 | 1.29 | -1.10% | 1,035,000 |
| Aug 12, 2026 | 1.37 | 1.37 | 1.35 | 1.37 | 1.30 | 0.37% | 759,000 |
| Aug 11, 2026 | 1.34 | 1.37 | 1.32 | 1.36 | 1.30 | 1.49% | 300,300 |
| Aug 10, 2026 | 1.33 | 1.36 | 1.33 | 1.34 | 1.28 | 0.75% | 94,000 |
| Aug 7, 2026 | 1.34 | 1.34 | 1.32 | 1.33 | 1.27 | -0.37% | 300,000 |
| Aug 6, 2026 | 1.34 | 1.34 | 1.33 | 1.34 | 1.28 | -0.37% | 121,000 |
| Aug 5, 2026 | 1.36 | 1.36 | 1.34 | 1.34 | 1.28 | - | 242,000 |
| Aug 4, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.28 | -0.74% | 118,000 |
| Aug 3, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.29 | - | 306,000 |
| Jul 31, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.29 | - | 536,000 |
| Jul 30, 2026 | 1.35 | 1.35 | 1.33 | 1.35 | 1.29 | 0.75% | 158,000 |
| Jul 29, 2026 | 1.34 | 1.36 | 1.33 | 1.34 | 1.28 | - | 333,000 |
| Jul 28, 2026 | 1.35 | 1.35 | 1.33 | 1.34 | 1.28 | -0.74% | 94,000 |
| Jul 27, 2026 | 1.36 | 1.36 | 1.33 | 1.35 | 1.29 | -0.74% | 747,000 |
| Jul 24, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.30 | - | 85,000 |
| Jul 23, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.30 | - | 14,000 |
| Jul 22, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.30 | 1.49% | 236,000 |
| Jul 21, 2026 | 1.34 | 1.34 | 1.33 | 1.34 | 1.28 | -1.47% | 20,000 |
| Jul 20, 2026 | 1.33 | 1.36 | 1.33 | 1.36 | 1.30 | 1.49% | 449,000 |
| Jul 17, 2026 | 1.34 | 1.34 | 1.33 | 1.34 | 1.28 | - | 260,000 |
| Jul 16, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.28 | - | 100,000 |
| Jul 15, 2026 | 1.32 | 1.34 | 1.32 | 1.34 | 1.28 | 0.75% | 251,000 |
| Jul 14, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.27 | - | 87,000 |
| Jul 13, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.27 | 0.76% | 50,000 |
| Jul 10, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.26 | - | 23,000 |
| Jul 9, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.26 | 0.76% | 60,000 |
| Jul 8, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.25 | - | 13,000 |
| Jul 7, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.25 | -0.76% | 25,000 |
| Jul 6, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.26 | - | 103,000 |
| Jul 3, 2026 | 1.32 | 1.32 | 1.30 | 1.32 | 1.26 | 1.54% | 154,000 |
| Jul 2, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.24 | - | 267,000 |
| Jun 30, 2026 | 1.31 | 1.31 | 1.28 | 1.30 | 1.24 | -0.76% | 1,492,000 |