China Water Affairs Group Limited (HKG:0855)
Hong Kong
· Delayed Price · Currency is HKD 5.50
+0.11 (2.04%)
Mar 10, 2026, 10:19 AM HKT
China Water Affairs Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.47 | 5.47 | 5.31 | 5.39 | 5.39 | -1.46% | 1,608,900 |
| Mar 6, 2026 | 5.37 | 5.47 | 5.36 | 5.47 | 5.47 | 2.24% | 853,000 |
| Mar 5, 2026 | 5.33 | 5.41 | 5.33 | 5.35 | 5.35 | 1.71% | 1,194,194 |
| Mar 4, 2026 | 5.31 | 5.32 | 5.24 | 5.26 | 5.26 | -0.94% | 1,492,000 |
| Mar 3, 2026 | 5.34 | 5.40 | 5.31 | 5.31 | 5.31 | -0.75% | 910,000 |
| Mar 2, 2026 | 5.28 | 5.42 | 5.27 | 5.35 | 5.35 | 1.71% | 2,248,000 |
| Feb 27, 2026 | 5.47 | 5.47 | 5.26 | 5.26 | 5.26 | -3.84% | 3,870,000 |
| Feb 26, 2026 | 5.47 | 5.49 | 5.44 | 5.47 | 5.47 | -0.18% | 522,580 |
| Feb 25, 2026 | 5.47 | 5.55 | 5.47 | 5.48 | 5.48 | 0.18% | 676,000 |
| Feb 24, 2026 | 5.56 | 5.56 | 5.43 | 5.47 | 5.47 | -1.97% | 1,252,001 |
| Feb 23, 2026 | 5.49 | 5.61 | 5.49 | 5.58 | 5.58 | 1.45% | 712,500 |
| Feb 20, 2026 | 5.40 | 5.50 | 5.34 | 5.50 | 5.50 | 2.04% | 1,002,800 |
| Feb 16, 2026 | 5.43 | 5.43 | 5.38 | 5.39 | 5.39 | -1.82% | 274,095 |
| Feb 13, 2026 | 5.50 | 5.55 | 5.44 | 5.49 | 5.49 | -0.36% | 392,000 |
| Feb 12, 2026 | 5.52 | 5.55 | 5.50 | 5.51 | 5.51 | -0.72% | 372,700 |
| Feb 11, 2026 | 5.58 | 5.58 | 5.50 | 5.55 | 5.55 | 0.73% | 1,480,000 |
| Feb 10, 2026 | 5.50 | 5.52 | 5.50 | 5.51 | 5.51 | - | 796,000 |
| Feb 9, 2026 | 5.50 | 5.55 | 5.50 | 5.51 | 5.51 | 0.18% | 951,348 |
| Feb 6, 2026 | 5.39 | 5.52 | 5.39 | 5.50 | 5.50 | 1.10% | 1,534,000 |
| Feb 5, 2026 | 5.43 | 5.44 | 5.34 | 5.44 | 5.44 | 0.18% | 945,000 |
| Feb 4, 2026 | 5.35 | 5.44 | 5.35 | 5.43 | 5.43 | 1.50% | 1,145,600 |
| Feb 3, 2026 | 5.32 | 5.35 | 5.29 | 5.35 | 5.35 | 1.13% | 812,100 |
| Feb 2, 2026 | 5.34 | 5.36 | 5.23 | 5.29 | 5.29 | -2.04% | 1,719,900 |
| Jan 30, 2026 | 5.45 | 5.48 | 5.37 | 5.40 | 5.40 | -1.28% | 1,310,000 |
| Jan 29, 2026 | 5.43 | 5.48 | 5.40 | 5.47 | 5.47 | 0.74% | 1,262,900 |
| Jan 28, 2026 | 5.40 | 5.43 | 5.35 | 5.43 | 5.43 | 0.93% | 1,356,000 |
| Jan 27, 2026 | 5.41 | 5.41 | 5.34 | 5.38 | 5.38 | -0.55% | 1,066,000 |
| Jan 26, 2026 | 5.52 | 5.52 | 5.38 | 5.41 | 5.41 | -0.73% | 1,400,500 |
| Jan 23, 2026 | 5.50 | 5.50 | 5.42 | 5.45 | 5.45 | -0.55% | 742,000 |
| Jan 22, 2026 | 5.42 | 5.51 | 5.42 | 5.48 | 5.48 | 0.55% | 1,542,000 |
| Jan 21, 2026 | 5.54 | 5.54 | 5.41 | 5.45 | 5.45 | -1.27% | 1,132,057 |
| Jan 20, 2026 | 5.43 | 5.52 | 5.42 | 5.52 | 5.52 | 2.41% | 1,612,294 |
| Jan 19, 2026 | 5.48 | 5.48 | 5.38 | 5.39 | 5.39 | -0.37% | 768,000 |
| Jan 16, 2026 | 5.50 | 5.53 | 5.40 | 5.41 | 5.41 | -1.81% | 1,172,000 |
| Jan 15, 2026 | 5.54 | 5.54 | 5.47 | 5.51 | 5.51 | -0.54% | 974,000 |
| Jan 14, 2026 | 5.70 | 5.70 | 5.53 | 5.54 | 5.54 | -1.95% | 1,724,500 |
| Jan 13, 2026 | 5.56 | 5.71 | 5.56 | 5.65 | 5.65 | -0.18% | 1,510,500 |
| Jan 12, 2026 | 5.54 | 5.70 | 5.53 | 5.66 | 5.66 | 2.35% | 5,088,675 |
| Jan 9, 2026 | 5.60 | 5.60 | 5.48 | 5.53 | 5.53 | -1.07% | 2,276,000 |
| Jan 8, 2026 | 5.33 | 5.68 | 5.29 | 5.59 | 5.59 | 4.88% | 7,020,500 |
| Jan 7, 2026 | 5.30 | 5.40 | 5.30 | 5.33 | 5.33 | 0.57% | 2,576,000 |
| Jan 6, 2026 | 5.27 | 5.34 | 5.24 | 5.30 | 5.30 | 0.76% | 2,158,363 |
| Jan 5, 2026 | 5.26 | 5.29 | 5.22 | 5.26 | 5.26 | -0.38% | 1,425,116 |
| Jan 2, 2026 | 5.20 | 5.28 | 5.18 | 5.28 | 5.28 | 1.54% | 412,000 |
| Dec 31, 2025 | 5.18 | 5.27 | 5.16 | 5.20 | 5.20 | -0.57% | 1,503,000 |
| Dec 30, 2025 | 5.20 | 5.24 | 5.16 | 5.23 | 5.23 | 0.19% | 1,894,596 |
| Dec 29, 2025 | 5.19 | 5.26 | 5.18 | 5.22 | 5.22 | 0.58% | 1,248,000 |
| Dec 24, 2025 | 5.21 | 5.23 | 5.18 | 5.19 | 5.19 | -0.19% | 604,000 |
| Dec 23, 2025 | 5.26 | 5.29 | 5.18 | 5.20 | 5.20 | -0.76% | 1,284,000 |
| Dec 22, 2025 | 5.42 | 5.42 | 5.21 | 5.24 | 5.24 | -2.24% | 1,894,000 |
| Dec 19, 2025 | 5.21 | 5.38 | 5.21 | 5.36 | 5.36 | 2.68% | 3,155,035 |
| Dec 18, 2025 | 5.24 | 5.24 | 5.20 | 5.22 | 5.22 | -0.19% | 984,586 |
| Dec 17, 2025 | 5.26 | 5.26 | 5.22 | 5.23 | 5.23 | - | 1,040,900 |
| Dec 16, 2025 | 5.39 | 5.39 | 5.21 | 5.23 | 5.23 | -2.97% | 1,708,301 |
| Dec 15, 2025 | 5.40 | 5.45 | 5.34 | 5.39 | 5.39 | - | 537,127 |
| Dec 12, 2025 | 5.29 | 5.41 | 5.29 | 5.39 | 5.39 | 1.89% | 1,347,365 |
| Dec 11, 2025 | 5.33 | 5.36 | 5.29 | 5.29 | 5.29 | -0.19% | 670,000 |
| Dec 10, 2025 | 5.38 | 5.40 | 5.28 | 5.30 | 5.30 | -1.30% | 1,884,490 |
| Dec 9, 2025 | 5.52 | 5.53 | 5.36 | 5.37 | 5.37 | -3.07% | 2,976,000 |
| Dec 8, 2025 | 5.61 | 5.63 | 5.53 | 5.54 | 5.54 | -1.25% | 1,770,224 |
| Dec 5, 2025 | 5.62 | 5.64 | 5.57 | 5.61 | 5.61 | -0.18% | 1,294,000 |
| Dec 4, 2025 | 5.59 | 5.64 | 5.58 | 5.62 | 5.62 | 0.54% | 1,560,002 |
| Dec 3, 2025 | 5.76 | 5.76 | 5.56 | 5.59 | 5.59 | -2.78% | 4,201,695 |
| Dec 2, 2025 | 5.87 | 5.93 | 5.71 | 5.75 | 5.75 | -2.87% | 3,449,400 |
| Dec 1, 2025 | 5.85 | 5.94 | 5.80 | 5.92 | 5.92 | 0.85% | 1,044,000 |
| Nov 28, 2025 | 6.10 | 6.10 | 5.84 | 5.87 | 5.87 | -3.61% | 2,190,500 |
| Nov 27, 2025 | 6.05 | 6.09 | 6.00 | 6.09 | 6.09 | 1.67% | 721,000 |
| Nov 26, 2025 | 5.94 | 6.01 | 5.94 | 5.99 | 5.99 | 0.67% | 980,000 |
| Nov 25, 2025 | 5.93 | 6.00 | 5.91 | 5.95 | 5.95 | 0.17% | 1,136,000 |
| Nov 24, 2025 | 5.93 | 6.03 | 5.90 | 5.94 | 5.94 | 2.41% | 3,116,000 |
| Nov 21, 2025 | 5.83 | 5.97 | 5.75 | 5.80 | 5.80 | -2.03% | 2,652,195 |
| Nov 20, 2025 | 6.02 | 6.05 | 5.92 | 5.92 | 5.92 | -0.50% | 1,644,000 |
| Nov 19, 2025 | 6.00 | 6.09 | 5.95 | 5.95 | 5.95 | - | 2,069,236 |
| Nov 18, 2025 | 6.20 | 6.20 | 5.95 | 5.95 | 5.95 | -3.41% | 2,854,000 |
| Nov 17, 2025 | 6.18 | 6.18 | 6.04 | 6.16 | 6.16 | -0.48% | 1,548,000 |
| Nov 14, 2025 | 6.43 | 6.45 | 6.15 | 6.19 | 6.19 | -3.13% | 3,031,444 |
| Nov 13, 2025 | 6.48 | 6.52 | 6.37 | 6.39 | 6.39 | -1.54% | 1,475,075 |
| Nov 12, 2025 | 6.38 | 6.50 | 6.38 | 6.49 | 6.49 | 1.72% | 1,924,700 |
| Nov 11, 2025 | 6.38 | 6.40 | 6.35 | 6.38 | 6.38 | -0.16% | 642,000 |
| Nov 10, 2025 | 6.26 | 6.43 | 6.25 | 6.39 | 6.39 | 1.27% | 1,263,615 |
| Nov 7, 2025 | 6.26 | 6.33 | 6.21 | 6.31 | 6.31 | -0.16% | 942,058 |
| Nov 6, 2025 | 6.23 | 6.33 | 6.21 | 6.32 | 6.32 | 1.77% | 1,129,300 |
| Nov 5, 2025 | 6.23 | 6.23 | 6.11 | 6.21 | 6.21 | -0.80% | 1,098,800 |
| Nov 4, 2025 | 6.38 | 6.38 | 6.23 | 6.26 | 6.26 | -2.03% | 1,045,107 |
| Nov 3, 2025 | 6.30 | 6.39 | 6.26 | 6.39 | 6.39 | 1.75% | 1,419,725 |
| Oct 31, 2025 | 6.29 | 6.43 | 6.26 | 6.28 | 6.28 | -0.32% | 1,538,600 |
| Oct 30, 2025 | 6.35 | 6.45 | 6.30 | 6.30 | 6.30 | -1.41% | 3,010,000 |
| Oct 28, 2025 | 6.40 | 6.43 | 6.36 | 6.39 | 6.39 | -0.31% | 803,582 |
| Oct 27, 2025 | 6.29 | 6.48 | 6.24 | 6.41 | 6.41 | 2.72% | 2,082,400 |
| Oct 24, 2025 | 6.35 | 6.35 | 6.19 | 6.24 | 6.24 | -2.04% | 1,884,000 |
| Oct 23, 2025 | 6.17 | 6.71 | 6.17 | 6.37 | 6.37 | 3.24% | 5,754,040 |
| Oct 22, 2025 | 6.15 | 6.22 | 6.11 | 6.17 | 6.17 | 0.98% | 1,059,625 |
| Oct 21, 2025 | 6.09 | 6.20 | 6.09 | 6.11 | 6.11 | - | 1,114,000 |
| Oct 20, 2025 | 6.14 | 6.14 | 6.06 | 6.11 | 6.11 | 0.83% | 1,338,217 |
| Oct 17, 2025 | 6.18 | 6.22 | 6.06 | 6.06 | 6.06 | -2.73% | 576,928 |
| Oct 16, 2025 | 6.22 | 6.30 | 6.16 | 6.23 | 6.23 | 0.16% | 818,000 |
| Oct 15, 2025 | 6.20 | 6.26 | 6.12 | 6.22 | 6.22 | 2.30% | 1,846,000 |
| Oct 14, 2025 | 6.45 | 6.45 | 6.08 | 6.08 | 6.08 | -4.70% | 3,272,200 |
| Oct 13, 2025 | 6.21 | 6.41 | 6.21 | 6.38 | 6.38 | -1.69% | 2,874,800 |
| Oct 10, 2025 | 6.31 | 6.57 | 6.26 | 6.49 | 6.49 | 2.85% | 5,427,997 |