China Everbright Water Limited (SGX:U9E)
Singapore · Delayed Price · Currency is SGD 0.2300
-0.0050 (-2.13%)
At close: Mar 20, 2026
China Everbright Water Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 153,000 |
| Mar 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 13,000 |
| Mar 18, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 95,600 |
| Mar 17, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 375,000 |
| Mar 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 523,200 |
| Mar 13, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 60,200 |
| Mar 12, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 213,100 |
| Mar 11, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 110,000 |
| Mar 10, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 479,400 |
| Mar 9, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 255,100 |
| Mar 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35% | 350,200 |
| Mar 5, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 117,000 |
| Mar 4, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 858,300 |
| Mar 3, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 826,300 |
| Mar 2, 2026 | 0.24 | 0.24 | 0.20 | 0.23 | 0.23 | -4.17% | 4,678,100 |
| Feb 27, 2026 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -11.11% | 5,657,300 |
| Feb 26, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 1,751,800 |
| Feb 25, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.89% | 1,105,400 |
| Feb 24, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 200,000 |
| Feb 23, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 368,000 |
| Feb 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 677,700 |
| Feb 19, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 1,197,700 |
| Feb 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 33,000 |
| Feb 13, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 417,500 |
| Feb 12, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 103,400 |
| Feb 11, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 413,500 |
| Feb 10, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 632,400 |
| Feb 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 64,400 |
| Feb 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 220,700 |
| Feb 5, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 60,000 |
| Feb 4, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 312,100 |
| Feb 3, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 200,000 |
| Feb 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 235,000 |
| Jan 30, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 33,700 |
| Jan 29, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 1,430,000 |
| Jan 28, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 25,500 |
| Jan 27, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 78,200 |
| Jan 26, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 166,900 |
| Jan 23, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 61,300 |
| Jan 22, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 473,600 |
| Jan 21, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 135,100 |
| Jan 20, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 94,500 |
| 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 |