China Everbright Water Limited (SGX:U9E)
Singapore · Delayed Price · Currency is SGD 0.2450
-0.0050 (-2.00%)
At close: Sep 19, 2025
China Everbright Water Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 98,500 |
| Sep 18, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 410,100 |
| Sep 17, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 212,600 |
| Sep 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 237,900 |
| Sep 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 15,700 |
| Sep 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 877,500 |
| Sep 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 427,900 |
| Sep 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 638,100 |
| Sep 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 91,500 |
| Sep 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 264,800 |
| Sep 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 346,000 |
| Sep 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 341,400 |
| Sep 3, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 1,302,800 |
| Sep 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 405,500 |
| Sep 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 1,169,600 |
| Aug 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 107,500 |
| Aug 28, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 226,700 |
| Aug 27, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 240,000 |
| Aug 26, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.25 | - | 820,900 |
| Aug 25, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.25 | - | 499,900 |
| Aug 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | 794,600 |
| Aug 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | 380,000 |
| Aug 20, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | 695,100 |
| Aug 19, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.25 | 1.96% | 849,100 |
| Aug 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | -1.92% | 246,500 |
| Aug 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | 4.00% | 596,600 |
| Aug 14, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.24 | -3.85% | 628,900 |
| Aug 13, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | 1.96% | 479,700 |
| Aug 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | 987,100 |
| Aug 11, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.25 | 2.00% | 990,600 |
| Aug 8, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.24 | - | 153,600 |
| Aug 7, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.24 | - | 339,200 |
| Aug 6, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.24 | 2.04% | 594,900 |
| Aug 5, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.24 | - | 345,800 |
| Aug 4, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.24 | - | 719,600 |
| Aug 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | 338,300 |
| Jul 31, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.24 | -2.00% | 1,061,300 |
| Jul 30, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.24 | - | 926,600 |
| Jul 29, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.24 | -3.85% | 755,600 |
| Jul 28, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.25 | 6.12% | 4,418,700 |
| Jul 25, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.24 | 2.08% | 463,000 |
| Jul 24, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.23 | - | 546,900 |
| Jul 23, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.23 | -2.04% | 1,252,300 |
| Jul 22, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.24 | - | 117,400 |
| Jul 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | 136,000 |
| Jul 18, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.24 | -2.00% | 599,600 |
| Jul 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | 4.17% | 859,900 |
| Jul 16, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.23 | -2.04% | 308,900 |
| Jul 15, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.24 | - | 467,100 |
| Jul 14, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.24 | - | 169,100 |