China Water Industry Group Limited (HKG:1129)
Hong Kong
· Delayed Price · Currency is HKD 0.385
+0.005 (1.32%)
Mar 6, 2026, 3:25 PM HKT
HKG:1129 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 1.32% | - |
| Mar 6, 2026 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -2.56% | 34,000 |
| Mar 5, 2026 | 0.38 | 0.40 | 0.38 | 0.39 | 0.39 | 2.63% | 103,200 |
| Mar 4, 2026 | 0.38 | 0.40 | 0.38 | 0.38 | 0.38 | - | 812,000 |
| Mar 3, 2026 | 0.38 | 0.40 | 0.37 | 0.38 | 0.38 | - | 252,000 |
| Mar 2, 2026 | 0.41 | 0.41 | 0.38 | 0.38 | 0.38 | -1.30% | 12,000 |
| Feb 27, 2026 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | -3.75% | 144,520 |
| Feb 26, 2026 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | - | 88,000 |
| Feb 25, 2026 | 0.40 | 0.42 | 0.39 | 0.40 | 0.40 | 5.26% | 72,000 |
| Feb 24, 2026 | 0.39 | 0.39 | 0.35 | 0.38 | 0.38 | -2.56% | 160,520 |
| Feb 23, 2026 | 0.40 | 0.43 | 0.38 | 0.39 | 0.39 | -8.24% | 384,000 |
| Feb 20, 2026 | 0.46 | 0.46 | 0.40 | 0.43 | 0.43 | -5.56% | 540,000 |
| Feb 16, 2026 | 0.32 | 0.50 | 0.32 | 0.45 | 0.45 | 50.00% | 3,793,600 |
| Feb 13, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 248,000 |
| Feb 12, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 24,000 |
| Feb 11, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | - | 109,600 |
| Feb 10, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 38,000 |
| Feb 9, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.59% | 480,000 |
| Feb 6, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 16,000 |
| Feb 5, 2026 | 0.32 | 0.32 | 0.27 | 0.32 | 0.32 | -3.08% | 720,000 |
| Feb 4, 2026 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 1.56% | 37,000 |
| Feb 3, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 3.23% | 180,000 |
| Feb 2, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | -1.59% | 206,400 |
| Jan 30, 2026 | 0.29 | 0.32 | 0.29 | 0.32 | 0.32 | 6.78% | 692,000 |
| Jan 29, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | - | 8,200 |
| Jan 28, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 200 |
| Jan 27, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jan 26, 2026 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -3.28% | 339,520 |
| Jan 23, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 92,000 |
| Jan 22, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 5.26% | 382,000 |
| Jan 21, 2026 | 0.28 | 0.31 | 0.28 | 0.29 | 0.29 | 1.79% | 152,000 |
| Jan 20, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 12,000 |
| Jan 19, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -6.67% | 272,000 |
| Jan 16, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 604,000 |
| Jan 15, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 428,960 |
| Jan 14, 2026 | 0.31 | 0.31 | 0.28 | 0.29 | 0.29 | -1.69% | 218,000 |
| Jan 13, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -1.67% | 16,000 |
| Jan 12, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 80,000 |
| Jan 9, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.45% | 56,000 |
| Jan 8, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -6.45% | 768,000 |
| Jan 7, 2026 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | 6.90% | 345,200 |
| Jan 6, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 128,480 |
| Jan 5, 2026 | 0.30 | 0.32 | 0.30 | 0.30 | 0.30 | 3.51% | 216,000 |
| Jan 2, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -3.39% | 120,000 |
| Dec 31, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 1.72% | 75,200 |
| Dec 30, 2025 | 0.30 | 0.30 | 0.27 | 0.29 | 0.29 | -1.69% | 196,200 |
| Dec 29, 2025 | 0.28 | 0.32 | 0.26 | 0.30 | 0.30 | 5.36% | 273,000 |
| Dec 24, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -5.08% | 232,020 |
| Dec 23, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -3.28% | 70,000 |
| Dec 22, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -1.61% | 122,120 |
| Dec 19, 2025 | 0.33 | 0.33 | 0.29 | 0.31 | 0.31 | -8.82% | 876,000 |
| Dec 18, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Dec 17, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | -4.23% | 108,000 |
| Dec 16, 2025 | 0.33 | 0.36 | 0.33 | 0.36 | 0.36 | 2.90% | 24,000 |
| Dec 15, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.43% | 21,320 |
| Dec 12, 2025 | 0.33 | 0.35 | 0.31 | 0.35 | 0.35 | -2.78% | 229,000 |
| Dec 11, 2025 | 0.39 | 0.39 | 0.36 | 0.36 | 0.36 | -7.69% | 460,520 |
| Dec 10, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Dec 9, 2025 | 0.41 | 0.42 | 0.39 | 0.39 | 0.39 | -3.70% | 376,000 |
| Dec 8, 2025 | 0.39 | 0.42 | 0.37 | 0.41 | 0.41 | 14.08% | 1,276,000 |
| Dec 5, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | -2.74% | 132,000 |
| Dec 4, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | -1.35% | 127,000 |
| Dec 3, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | 1.37% | 176,200 |
| Dec 2, 2025 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | -5.19% | 366,000 |
| Dec 1, 2025 | 0.38 | 0.40 | 0.37 | 0.39 | 0.39 | -6.10% | 400,800 |
| Nov 28, 2025 | 0.42 | 0.43 | 0.40 | 0.41 | 0.41 | -2.38% | 1,536,000 |
| Nov 27, 2025 | 0.33 | 0.42 | 0.33 | 0.42 | 0.42 | 16.67% | 2,408,000 |
| Nov 26, 2025 | 0.41 | 0.41 | 0.35 | 0.36 | 0.36 | -11.11% | 1,818,320 |
| Nov 25, 2025 | 0.43 | 0.43 | 0.37 | 0.41 | 0.41 | -3.57% | 1,957,280 |
| Nov 24, 2025 | 0.35 | 0.45 | 0.33 | 0.42 | 0.42 | 27.27% | 6,364,400 |
| Nov 21, 2025 | 0.29 | 0.38 | 0.28 | 0.33 | 0.33 | 13.79% | 6,612,000 |
| Nov 20, 2025 | 0.31 | 0.31 | 0.26 | 0.29 | 0.29 | -9.38% | 7,604,000 |
| Nov 19, 2025 | 0.58 | 0.62 | 0.30 | 0.32 | 0.32 | -49.21% | 17,840,520 |
| Nov 18, 2025 | 0.66 | 0.69 | 0.52 | 0.63 | 0.63 | -8.70% | 7,662,080 |
| Nov 17, 2025 | 0.74 | 0.74 | 0.66 | 0.69 | 0.69 | -6.76% | 3,068,800 |
| Nov 14, 2025 | 0.81 | 0.88 | 0.66 | 0.74 | 0.74 | -14.94% | 552,000 |
| Nov 13, 2025 | 0.85 | 0.90 | 0.81 | 0.87 | 0.87 | -2.25% | 440,120 |
| Nov 12, 2025 | 0.90 | 0.95 | 0.88 | 0.89 | 0.89 | 1.14% | 425,709 |
| Nov 11, 2025 | 0.82 | 0.88 | 0.79 | 0.88 | 0.88 | 6.02% | 656,120 |
| Nov 10, 2025 | 0.64 | 0.91 | 0.64 | 0.83 | 0.83 | 31.75% | 2,461,200 |
| Nov 7, 2025 | 0.68 | 0.68 | 0.61 | 0.63 | 0.63 | -7.35% | 758,560 |
| Nov 6, 2025 | 0.81 | 0.81 | 0.68 | 0.68 | 0.68 | -11.69% | 816,800 |
| Nov 5, 2025 | 0.79 | 0.86 | 0.75 | 0.77 | 0.77 | -3.75% | 160,000 |
| Nov 4, 2025 | 0.85 | 0.85 | 0.76 | 0.80 | 0.80 | -4.76% | 476,200 |
| Nov 3, 2025 | 0.86 | 0.90 | 0.84 | 0.84 | 0.84 | -1.18% | 583,400 |
| Oct 31, 2025 | 0.97 | 0.97 | 0.83 | 0.85 | 0.85 | -1.16% | 236,800 |
| Oct 30, 2025 | 0.75 | 1.00 | 0.75 | 0.86 | 0.86 | 21.13% | 1,009,066 |
| Oct 28, 2025 | 0.60 | 0.71 | 0.60 | 0.71 | 0.71 | 18.33% | 472,000 |
| Oct 27, 2025 | 0.78 | 0.78 | 0.60 | 0.60 | 0.60 | -20.00% | 884,320 |
| Oct 24, 2025 | 0.80 | 0.85 | 0.73 | 0.75 | 0.75 | -11.76% | 660,000 |
| Oct 23, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | -1.16% | 8,120 |
| Oct 22, 2025 | 0.85 | 0.87 | 0.85 | 0.86 | 0.86 | -1.15% | 32,000 |
| Oct 21, 2025 | 0.97 | 0.97 | 0.86 | 0.87 | 0.87 | -4.40% | 224,000 |
| Oct 20, 2025 | 0.94 | 0.95 | 0.88 | 0.91 | 0.91 | 3.41% | 181,720 |
| Oct 17, 2025 | 0.88 | 0.88 | 0.84 | 0.88 | 0.88 | -1.12% | 164,000 |
| Oct 16, 2025 | 1.02 | 1.02 | 0.78 | 0.89 | 0.89 | -12.75% | 1,876,280 |
| Oct 15, 2025 | 1.07 | 1.09 | 1.02 | 1.02 | 1.02 | -5.56% | 121,200 |
| Oct 14, 2025 | 1.09 | 1.14 | 1.01 | 1.08 | 1.08 | -0.92% | 92,200 |
| Oct 13, 2025 | 1.02 | 1.09 | 0.98 | 1.09 | 1.09 | 3.81% | 420,000 |
| Oct 10, 2025 | 1.06 | 1.08 | 1.00 | 1.05 | 1.05 | -0.94% | 1,280,200 |