China Water Affairs Group Limited (HKG:0855)
Hong Kong
· Delayed Price · Currency is HKD 4.930
+0.020 (0.41%)
Apr 29, 2026, 4:08 PM HKT
China Water Affairs Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.91 | 4.97 | 4.90 | 4.92 | - | 0.20% | 1,536,300 |
| Apr 28, 2026 | 4.88 | 4.91 | 4.86 | 4.91 | 4.91 | -0.20% | 766,000 |
| Apr 27, 2026 | 4.90 | 4.94 | 4.87 | 4.92 | 4.92 | - | 1,080,000 |
| Apr 24, 2026 | 5.02 | 5.02 | 4.88 | 4.92 | 4.92 | - | 2,672,202 |
| Apr 23, 2026 | 4.90 | 4.96 | 4.89 | 4.92 | 4.92 | -0.81% | 1,186,000 |
| Apr 22, 2026 | 4.93 | 4.97 | 4.92 | 4.96 | 4.96 | 0.20% | 945,636 |
| Apr 21, 2026 | 4.93 | 4.95 | 4.85 | 4.95 | 4.95 | 0.20% | 1,246,000 |
| Apr 20, 2026 | 4.95 | 4.95 | 4.89 | 4.94 | 4.94 | -0.20% | 482,000 |
| Apr 17, 2026 | 4.90 | 4.95 | 4.86 | 4.95 | 4.95 | -0.20% | 1,254,000 |
| Apr 16, 2026 | 4.88 | 4.96 | 4.88 | 4.96 | 4.96 | 0.81% | 701,814 |
| Apr 15, 2026 | 4.96 | 4.96 | 4.89 | 4.92 | 4.92 | - | 718,000 |
| Apr 14, 2026 | 4.96 | 4.96 | 4.88 | 4.92 | 4.92 | - | 292,000 |
| Apr 13, 2026 | 4.92 | 4.97 | 4.89 | 4.92 | 4.92 | 0.20% | 1,266,000 |
| Apr 10, 2026 | 4.80 | 4.92 | 4.80 | 4.91 | 4.91 | 2.29% | 1,482,000 |
| Apr 9, 2026 | 4.89 | 4.90 | 4.75 | 4.80 | 4.80 | -2.44% | 7,750,602 |
| Apr 8, 2026 | 4.99 | 5.03 | 4.88 | 4.92 | 4.92 | -1.60% | 6,918,124 |
| Apr 2, 2026 | 5.03 | 5.06 | 4.96 | 5.00 | 5.00 | 0.20% | 1,112,000 |
| Apr 1, 2026 | 5.01 | 5.01 | 4.93 | 4.99 | 4.99 | 2.04% | 426,000 |
| Mar 31, 2026 | 4.99 | 4.99 | 4.84 | 4.89 | 4.89 | -1.21% | 1,160,500 |
| Mar 30, 2026 | 4.93 | 4.97 | 4.80 | 4.95 | 4.95 | 0.20% | 1,736,000 |
| Mar 27, 2026 | 4.87 | 4.94 | 4.82 | 4.94 | 4.94 | 1.65% | 4,246,960 |
| Mar 26, 2026 | 5.13 | 5.13 | 4.85 | 4.86 | 4.86 | -5.26% | 3,675,201 |
| Mar 25, 2026 | 5.10 | 5.13 | 5.04 | 5.13 | 5.13 | 1.99% | 798,000 |
| Mar 24, 2026 | 5.00 | 5.07 | 4.96 | 5.03 | 5.03 | 1.62% | 1,320,000 |
| Mar 23, 2026 | 5.18 | 5.20 | 4.95 | 4.95 | 4.95 | -4.81% | 3,670,000 |
| Mar 20, 2026 | 5.24 | 5.28 | 5.20 | 5.20 | 5.20 | -0.57% | 3,876,190 |
| Mar 19, 2026 | 5.31 | 5.31 | 5.23 | 5.23 | 5.23 | -2.06% | 982,000 |
| Mar 18, 2026 | 5.35 | 5.38 | 5.31 | 5.34 | 5.34 | -0.37% | 683,389 |
| Mar 17, 2026 | 5.36 | 5.43 | 5.35 | 5.36 | 5.36 | - | 578,000 |
| Mar 16, 2026 | 5.46 | 5.46 | 5.35 | 5.36 | 5.36 | -2.01% | 700,485 |
| Mar 13, 2026 | 5.52 | 5.52 | 5.43 | 5.47 | 5.47 | -1.26% | 914,542 |
| Mar 12, 2026 | 5.50 | 5.54 | 5.48 | 5.54 | 5.54 | 0.73% | 838,300 |
| Mar 11, 2026 | 5.41 | 5.52 | 5.40 | 5.50 | 5.50 | 0.92% | 1,275,940 |
| Mar 10, 2026 | 5.35 | 5.52 | 5.35 | 5.45 | 5.45 | 1.11% | 990,900 |
| 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 |