China Everbright Water Limited (SGX:U9E)
Singapore · Delayed Price · Currency is SGD 0.2400
-0.0300 (-11.11%)
At close: Feb 27, 2026
China Everbright Water Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |