Yunnan Water Investment Co., Limited (HKG:6839)
Hong Kong · Delayed Price · Currency is HKD 0.0990
+0.0060 (6.45%)
Jul 2, 2026, 6:07 PM HKT
Yunnan Water Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 6.45% | 75,000 |
| Jun 30, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jun 29, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 6,000 |
| Jun 26, 2026 | 0.09 | 0.10 | 0.08 | 0.09 | 0.09 | 8.14% | 254,000 |
| Jun 25, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.27% | 1,000 |
| Jun 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 3.53% | 13,000 |
| Jun 23, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -1.16% | 249,000 |
| Jun 22, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.18% | 93,000 |
| Jun 18, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -8.60% | 903,000 |
| Jun 17, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -13.08% | 119,000 |
| Jun 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.94% | 6,000 |
| Jun 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jun 12, 2026 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 8.16% | 273,000 |
| Jun 11, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 4.26% | - |
| Jun 10, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -2.08% | 2,000 |
| Jun 9, 2026 | 0.09 | 0.09 | 0.09 | 0.10 | 0.10 | - | 61,000 |
| Jun 8, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.05% | - |
| Jun 5, 2026 | 0.09 | 0.09 | 0.09 | 0.10 | 0.10 | 1.06% | 1,000 |
| Jun 4, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -3.09% | 7,000 |
| Jun 3, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 177,000 |
| Jun 2, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -10.19% | 1,312,000 |
| Jun 1, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 3.85% | 81,000 |
| May 29, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 10,000 |
| May 28, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 250,000 |
| May 27, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.70% | 41,000 |
| May 26, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 3.85% | 242,000 |
| May 22, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -14.05% | 4,083,000 |
| May 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.42% | 10,000 |
| May 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| May 19, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.68% | 67,000 |
| May 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.65% | 21,000 |
| May 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| May 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.42% | 189,000 |
| May 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.86% | 1,000 |
| May 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.52% | 32,000 |
| May 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 42,000 |
| May 8, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 220,000 |
| May 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 12,000 |
| May 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 11,000 |
| May 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | 117,000 |
| May 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.84% | 101,000 |
| Apr 30, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.85% | 283,000 |
| Apr 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 1,000 |
| Apr 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4,000 |
| Apr 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.74% | 51,000 |
| Apr 24, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.71% | 23,000 |
| Apr 23, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 227,000 |
| Apr 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 152,000 |
| Apr 21, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.68% | 39,000 |
| Apr 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.71% | 135,000 |