China Everbright Water Limited (HKG:1857)
Hong Kong · Delayed Price · Currency is HKD 1.370
0.00 (0.00%)
Jun 4, 2026, 3:12 PM HKT
HKG:1857 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | - | -0.73% | 249,000 |
| Jun 3, 2026 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | 0.74% | 263,000 |
| Jun 2, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | - | 247,000 |
| Jun 1, 2026 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | - | 115,000 |
| May 29, 2026 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | - | 149,000 |
| May 28, 2026 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | - | 365,000 |
| May 27, 2026 | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | -0.73% | 319,000 |
| May 26, 2026 | 1.39 | 1.39 | 1.35 | 1.37 | 1.37 | -1.44% | 1,083,385 |
| May 22, 2026 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 0.72% | 383,000 |
| May 21, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.72% | 219,000 |
| May 20, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | - | 442,000 |
| May 19, 2026 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | - | 75,000 |
| May 18, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -0.71% | 260,000 |
| May 15, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -0.71% | 338,000 |
| 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% | 320,000 |
| 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% | 685,000 |
| May 8, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -0.71% | 201,000 |
| May 7, 2026 | 1.42 | 1.42 | 1.39 | 1.40 | 1.40 | - | 1,204,000 |
| May 6, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -1.41% | 1,227,000 |
| May 5, 2026 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -0.70% | 74,000 |
| May 4, 2026 | 1.44 | 1.43 | 1.42 | 1.43 | 1.43 | -0.69% | 592,000 |
| Apr 30, 2026 | 1.44 | 1.44 | 1.42 | 1.44 | 1.44 | - | 335,000 |
| 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 | - | 350,000 |
| Apr 27, 2026 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | 0.85% | 435,000 |
| 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% | 683,000 |
| Apr 22, 2026 | 1.47 | 1.47 | 1.46 | 1.46 | 1.42 | - | 478,000 |
| Apr 21, 2026 | 1.47 | 1.47 | 1.46 | 1.46 | 1.42 | -0.68% | 367,000 |
| 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% | 326,000 |
| 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% | 256,000 |
| Apr 14, 2026 | 1.47 | 1.47 | 1.46 | 1.46 | 1.42 | -0.68% | 358,000 |
| 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% | 598,000 |
| Apr 9, 2026 | 1.47 | 1.47 | 1.46 | 1.46 | 1.42 | - | 1,257,000 |
| Apr 8, 2026 | 1.46 | 1.47 | 1.45 | 1.46 | 1.42 | 0.69% | 667,000 |
| Apr 2, 2026 | 1.46 | 1.46 | 1.44 | 1.45 | 1.41 | -0.68% | 576,000 |
| 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 | - | 463,000 |
| 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 | 1.42 | 0.69% | 792,000 |
| Mar 26, 2026 | 1.49 | 1.50 | 1.43 | 1.45 | 1.41 | -2.03% | 2,105,000 |
| Mar 25, 2026 | 1.48 | 1.49 | 1.47 | 1.48 | 1.44 | - | 579,000 |
| Mar 24, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.44 | 1.37% | 221,000 |
| Mar 23, 2026 | 1.47 | 1.47 | 1.45 | 1.46 | 1.42 | -1.35% | 1,537,000 |
| Mar 20, 2026 | 1.49 | 1.49 | 1.48 | 1.48 | 1.44 | - | 404,000 |