China Everbright Water Limited (HKG:1857)
Hong Kong · Delayed Price · Currency is HKD 1.360
+0.020 (1.49%)
Jul 22, 2026, 3:59 PM HKT
HKG:1857 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 1.49% | 236,000 |
| Jul 21, 2026 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | -1.47% | 20,000 |
| Jul 20, 2026 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | 1.49% | 449,000 |
| Jul 17, 2026 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | - | 260,000 |
| Jul 16, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | - | 100,000 |
| Jul 15, 2026 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 0.75% | 251,000 |
| Jul 14, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | - | 87,000 |
| Jul 13, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.76% | 50,000 |
| Jul 10, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 23,000 |
| Jul 9, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | 0.76% | 60,000 |
| Jul 8, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 13,000 |
| Jul 7, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | 25,000 |
| Jul 6, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | - | 103,000 |
| Jul 3, 2026 | 1.32 | 1.32 | 1.30 | 1.32 | 1.32 | 1.54% | 154,000 |
| Jul 2, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | - | 267,000 |
| Jun 30, 2026 | 1.31 | 1.31 | 1.28 | 1.30 | 1.30 | -0.76% | 1,492,000 |
| Jun 29, 2026 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -1.50% | 576,000 |
| Jun 26, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | -0.75% | 163,000 |
| Jun 25, 2026 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | 3.08% | 733,000 |
| Jun 24, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -0.76% | 312,000 |
| Jun 23, 2026 | 1.31 | 1.32 | 1.31 | 1.31 | 1.31 | -0.76% | 95,000 |
| Jun 22, 2026 | 1.32 | 1.32 | 1.30 | 1.32 | 1.32 | - | 333,000 |
| Jun 18, 2026 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -0.75% | 280,000 |
| Jun 17, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | - | 257,000 |
| Jun 16, 2026 | 1.33 | 1.34 | 1.30 | 1.33 | 1.33 | - | 597,000 |
| Jun 15, 2026 | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | -0.75% | 382,000 |
| Jun 12, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.75% | 226,000 |
| Jun 11, 2026 | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | - | 1,002,000 |
| Jun 10, 2026 | 1.35 | 1.36 | 1.33 | 1.33 | 1.33 | -1.48% | 596,000 |
| Jun 9, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.74% | 385,000 |
| Jun 8, 2026 | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | 0.74% | 314,000 |
| Jun 5, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -1.46% | 430,000 |
| Jun 4, 2026 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | - | 356,000 |
| 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 |