China Everbright Water Limited (SGX:U9E)
Singapore · Delayed Price · Currency is SGD 0.2550
+0.0050 (2.00%)
Jan 20, 2026, 4:50 PM SGT
China Everbright Water Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 12,500 |
| Jan 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 61,500 |
| Jan 15, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 93,400 |
| Jan 14, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | 459,000 |
| Jan 13, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 340,400 |
| Jan 12, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 458,900 |
| Jan 9, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 173,700 |
| Jan 8, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 433,100 |
| Jan 7, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 104,200 |
| Jan 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 460,300 |
| Jan 5, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 30,100 |
| Jan 2, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 132,100 |
| Dec 31, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 56,700 |
| Dec 30, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 10,200 |
| Dec 29, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 13,300 |
| Dec 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 41,500 |
| Dec 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 15,000 |
| Dec 23, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 58,300 |
| Dec 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 136,400 |
| Dec 19, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 88,100 |
| Dec 18, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 130,800 |
| Dec 17, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 621,500 |
| Dec 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 10,200 |
| Dec 15, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 263,100 |
| Dec 12, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 22,100 |
| Dec 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 319,800 |
| Dec 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 131,700 |
| Dec 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 20,000 |
| Dec 8, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 337,700 |
| Dec 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 106,500 |
| Dec 4, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 124,000 |
| Dec 3, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 253,500 |
| Dec 2, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 74,200 |
| Dec 1, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 49,700 |
| Nov 28, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 64,300 |
| Nov 27, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 26,800 |
| Nov 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 24,600 |
| Nov 25, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 13,100 |
| Nov 24, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 102,100 |
| Nov 21, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 150,700 |
| Nov 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 10,000 |
| Nov 19, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 112,400 |
| Nov 18, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 1,083,700 |
| Nov 17, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 247,500 |
| Nov 14, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 180,000 |
| Nov 13, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 905,700 |
| Nov 12, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 171,300 |
| Nov 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 72,600 |
| Nov 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 91,200 |
| Nov 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 2,205,900 |