China Everbright Water Limited (HKG:1857)
Hong Kong · Delayed Price · Currency is HKD 1.400
-0.010 (-0.71%)
May 15, 2026, 3:11 PM HKT
HKG:1857 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -0.71% | 148,000 |
| May 14, 2026 | 1.41 | 1.41 | 1.39 | 1.41 | 1.41 | 0.71% | 838,000 |
| May 13, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -0.71% | 334,000 |
| May 12, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | 0.71% | 314,000 |
| May 11, 2026 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | 0.72% | 693,000 |
| May 8, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -0.71% | 215,000 |
| May 7, 2026 | 1.42 | 1.42 | 1.39 | 1.40 | 1.40 | - | 1,242,000 |
| May 6, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -1.41% | 1,237,000 |
| May 5, 2026 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -0.70% | 74,000 |
| May 4, 2026 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | -0.69% | 594,000 |
| Apr 30, 2026 | 1.44 | 1.44 | 1.42 | 1.44 | 1.44 | - | 336,000 |
| Apr 29, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | - | 92,000 |
| Apr 28, 2026 | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | - | 351,000 |
| Apr 27, 2026 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | -2.04% | 446,000 |
| Apr 24, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.43 | - | 282,000 |
| Apr 23, 2026 | 1.47 | 1.48 | 1.46 | 1.47 | 1.43 | 0.68% | 686,000 |
| Apr 22, 2026 | 1.47 | 1.47 | 1.46 | 1.46 | 1.42 | - | 479,000 |
| Apr 21, 2026 | 1.47 | 1.47 | 1.46 | 1.46 | 1.42 | -0.68% | 397,000 |
| Apr 20, 2026 | 1.46 | 1.47 | 1.46 | 1.47 | 1.43 | 0.68% | 165,000 |
| Apr 17, 2026 | 1.46 | 1.47 | 1.45 | 1.46 | 1.42 | -0.68% | 327,000 |
| Apr 16, 2026 | 1.46 | 1.47 | 1.44 | 1.47 | 1.43 | - | 1,365,000 |
| Apr 15, 2026 | 1.47 | 1.47 | 1.46 | 1.47 | 1.43 | 0.68% | 257,000 |
| Apr 14, 2026 | 1.47 | 1.47 | 1.46 | 1.46 | 1.42 | -0.68% | 379,000 |
| Apr 13, 2026 | 1.47 | 1.48 | 1.47 | 1.47 | 1.43 | - | 516,000 |
| Apr 10, 2026 | 1.46 | 1.48 | 1.46 | 1.47 | 1.43 | 0.68% | 599,000 |
| Apr 9, 2026 | 1.47 | 1.47 | 1.46 | 1.46 | 1.42 | - | 1,259,000 |
| Apr 8, 2026 | 1.46 | 1.47 | 1.45 | 1.46 | 1.42 | 0.69% | 693,000 |
| Apr 2, 2026 | 1.46 | 1.46 | 1.44 | 1.45 | 1.41 | -0.68% | 601,000 |
| Apr 1, 2026 | 1.46 | 1.47 | 1.45 | 1.46 | 1.42 | 0.69% | 745,000 |
| Mar 31, 2026 | 1.45 | 1.45 | 1.44 | 1.45 | 1.41 | - | 469,000 |
| Mar 30, 2026 | 1.45 | 1.46 | 1.44 | 1.45 | 1.41 | -0.68% | 474,000 |
| Mar 27, 2026 | 1.45 | 1.48 | 1.45 | 1.46 | 1.46 | 0.69% | 793,000 |
| Mar 26, 2026 | 1.49 | 1.50 | 1.43 | 1.45 | 1.45 | -2.03% | 2,107,000 |
| Mar 25, 2026 | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | - | 581,000 |
| Mar 24, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 1.37% | 229,000 |
| Mar 23, 2026 | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | -1.35% | 1,539,000 |
| 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% | 333,000 |
| 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% | 1,022,000 |
| 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 | - | 502,000 |
| 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% | 578,000 |
| Mar 5, 2026 | 1.47 | 1.49 | 1.47 | 1.48 | 1.48 | 0.68% | 584,000 |
| Mar 4, 2026 | 1.47 | 1.49 | 1.46 | 1.47 | 1.47 | -0.68% | 1,593,000 |
| Mar 3, 2026 | 1.46 | 1.48 | 1.45 | 1.48 | 1.48 | 1.37% | 1,162,000 |