China Everbright Water Limited (HKG:1857)
Hong Kong · Delayed Price · Currency is HKD 1.270
-0.005 (-0.39%)
Oct 7, 2026, 3:30 PM HKT
HKG:1857 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -0.39% | 78,000 |
| Oct 6, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.39% | 112,000 |
| Oct 5, 2026 | 1.28 | 1.28 | 1.26 | 1.28 | 1.28 | -0.39% | 34,000 |
| Oct 2, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | -0.39% | 99,000 |
| Sep 30, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | 0.39% | 133,000 |
| Sep 29, 2026 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | - | 64,000 |
| Sep 28, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | 0.39% | 99,000 |
| Sep 25, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -1.16% | 174,000 |
| Sep 24, 2026 | 1.30 | 1.32 | 1.30 | 1.30 | 1.30 | - | 190,000 |
| Sep 23, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | - | 30,000 |
| Sep 22, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.63% | 43,000 |
| Sep 21, 2026 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 2.70% | 265,000 |
| Sep 18, 2026 | 1.31 | 1.32 | 1.29 | 1.30 | 1.30 | -1.15% | 84,000 |
| Sep 17, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.55% | 72,000 |
| Sep 16, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | - | 64,000 |
| Sep 15, 2026 | 1.29 | 1.31 | 1.29 | 1.29 | 1.29 | 0.39% | 72,000 |
| Sep 14, 2026 | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | -1.91% | 721,000 |
| Sep 11, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | -0.76% | 298,000 |
| Sep 10, 2026 | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | 0.76% | 93,000 |
| Sep 9, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | 69,000 |
| 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 |