Yunnan Water Investment Co., Limited (HKG:6839)
Hong Kong · Delayed Price · Currency is HKD 0.1450
-0.0020 (-1.36%)
Feb 24, 2026, 10:53 AM HKT
Yunnan Water Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -1.36% | 365,000 |
| Feb 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Feb 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Feb 13, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.52% | 124,000 |
| Feb 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.71% | 234,000 |
| Feb 11, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Feb 10, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Feb 9, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.76% | 456,000 |
| Feb 6, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -2.68% | 422,000 |
| Feb 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.67% | 152,000 |
| Feb 4, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.45% | 260,000 |
| Feb 3, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -6.45% | 358,000 |
| Feb 2, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 146,000 |
| Jan 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 47,000 |
| Jan 29, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 36,000 |
| Jan 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.60% | 488,000 |
| Jan 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Jan 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.65% | 246,000 |
| Jan 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.64% | - |
| Jan 22, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.30% | 94,000 |
| Jan 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 403,000 |
| Jan 20, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.65% | 69,000 |
| Jan 19, 2026 | 0.15 | 0.15 | 0.15 | 0.16 | 0.16 | 3.33% | 11,000 |
| Jan 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 294,000 |
| Jan 15, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 100,000 |
| Jan 14, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 834,000 |
| Jan 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.67% | 26,000 |
| Jan 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.67% | 9,000 |
| Jan 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.35% | 16,000 |
| Jan 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.33% | 10,000 |
| Jan 7, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 331,000 |
| Jan 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.66% | 14,000 |
| Jan 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 4.14% | 23,000 |
| Jan 2, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 0.69% | 351,000 |
| Dec 31, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -0.69% | 422,000 |
| Dec 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -8.81% | 2,132,000 |
| Dec 29, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.63% | 1,320,000 |
| Dec 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 1,540 |
| Dec 23, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.06% | 149,000 |
| Dec 22, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -0.60% | 352,000 |
| Dec 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 771,000 |
| Dec 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 10,000 |
| Dec 17, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.75% | 248,000 |
| Dec 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 347,000 |
| Dec 15, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -2.37% | 810,000 |
| Dec 12, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.81% | 474,000 |
| Dec 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.22% | 8,000 |
| Dec 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.65% | 1,000 |
| Dec 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -4.44% | 132,000 |
| Dec 8, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.27% | 403,000 |