Skip to main content
China Everbright Water Limited (SGX:U9E)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.235
-0.005 (-2.08%)
At close: Mar 9, 2026

China Everbright Water Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.240.240.230.240.24-2.08%255,100
Mar 6, 20260.240.240.240.240.244.35%350,200
Mar 5, 20260.240.240.230.230.23-2.13%117,000
Mar 4, 20260.230.240.230.240.242.17%858,300
Mar 3, 20260.230.240.230.230.23-826,300
Mar 2, 20260.240.240.200.230.23-4.17%4,678,100
Feb 27, 20260.270.270.240.240.24-11.11%5,657,300
Feb 26, 20260.270.280.270.270.27-1,751,800
Feb 25, 20260.270.270.260.270.271.89%1,105,400
Feb 24, 20260.260.270.260.270.271.92%200,000
Feb 23, 20260.260.270.260.260.26-368,000
Feb 20, 20260.260.260.260.260.26-677,700
Feb 19, 20260.260.270.260.260.261.96%1,197,700
Feb 16, 20260.260.260.260.260.26-1.92%33,000
Feb 13, 20260.260.260.260.260.261.96%417,500
Feb 12, 20260.260.260.260.260.26-103,400
Feb 11, 20260.260.260.260.260.26-1.92%413,500
Feb 10, 20260.260.270.260.260.26-632,400
Feb 9, 20260.260.260.260.260.26-64,400
Feb 6, 20260.260.260.260.260.26-220,700
Feb 5, 20260.260.260.260.260.26-60,000
Feb 4, 20260.260.260.260.260.26-312,100
Feb 3, 20260.260.260.260.260.261.96%200,000
Feb 2, 20260.260.260.260.260.26-235,000
Jan 30, 20260.260.260.260.260.26-1.92%33,700
Jan 29, 20260.260.270.260.260.26-1,430,000
Jan 28, 20260.260.260.260.260.26-25,500
Jan 27, 20260.260.260.260.260.261.96%78,200
Jan 26, 20260.260.260.260.260.26-1.92%166,900
Jan 23, 20260.260.260.260.260.261.96%61,300
Jan 22, 20260.260.260.260.260.26-473,600
Jan 21, 20260.260.260.260.260.26-135,100
Jan 20, 20260.250.260.250.260.262.00%94,500
Jan 19, 20260.260.260.250.250.25-1.96%12,500
Jan 16, 20260.260.260.260.260.26-1.92%61,500
Jan 15, 20260.260.260.260.260.261.96%93,400
Jan 14, 20260.260.260.260.260.262.00%459,000
Jan 13, 20260.250.260.250.250.25-340,400
Jan 12, 20260.260.260.250.250.25-458,900
Jan 9, 20260.260.260.250.250.25-1.96%173,700
Jan 8, 20260.260.260.260.260.26-433,100
Jan 7, 20260.260.260.260.260.26-104,200
Jan 6, 20260.260.260.260.260.26-460,300
Jan 5, 20260.260.260.250.260.26-30,100
Jan 2, 20260.260.260.250.260.262.00%132,100
Dec 31, 20250.250.260.250.250.25-56,700
Dec 30, 20250.260.260.250.250.25-1.96%10,200
Dec 29, 20250.250.260.250.260.262.00%13,300
Dec 26, 20250.250.250.250.250.25-1.96%41,500
Dec 24, 20250.260.260.260.260.26-15,000
Dec 23, 20250.250.260.250.260.262.00%58,300
Dec 22, 20250.250.250.250.250.25-136,400
Dec 19, 20250.260.260.250.250.25-88,100
Dec 18, 20250.250.260.250.250.25-130,800
Dec 17, 20250.250.260.250.250.25-621,500
Dec 16, 20250.250.250.250.250.25-10,200
Dec 15, 20250.260.260.250.250.25-1.96%263,100
Dec 12, 20250.250.260.250.260.262.00%22,100
Dec 11, 20250.250.250.250.250.25-319,800
Dec 10, 20250.250.250.250.250.25-131,700
Dec 9, 20250.250.250.250.250.25-1.96%20,000
Dec 8, 20250.250.260.250.260.262.00%337,700
Dec 5, 20250.250.250.250.250.25-1.96%106,500
Dec 4, 20250.250.260.250.260.26-124,000
Dec 3, 20250.260.260.250.260.26-253,500
Dec 2, 20250.260.260.260.260.26-74,200
Dec 1, 20250.260.260.250.260.26-49,700
Nov 28, 20250.250.260.250.260.262.00%64,300
Nov 27, 20250.250.260.250.250.25-26,800
Nov 26, 20250.250.250.250.250.25-24,600
Nov 25, 20250.260.260.250.250.25-1.96%13,100
Nov 24, 20250.250.260.250.260.262.00%102,100
Nov 21, 20250.250.260.250.250.25-150,700
Nov 20, 20250.250.250.250.250.25-1.96%10,000
Nov 19, 20250.250.260.250.260.26-112,400
Nov 18, 20250.250.260.250.260.262.00%1,083,700
Nov 17, 20250.260.260.250.250.25-1.96%247,500
Nov 14, 20250.250.260.250.260.26-1.92%180,000
Nov 13, 20250.260.260.250.260.261.96%905,700
Nov 12, 20250.250.260.250.260.262.00%171,300
Nov 11, 20250.250.250.250.250.25-72,600
Nov 10, 20250.250.250.250.250.25-91,200
Nov 7, 20250.250.250.250.250.25-1.96%2,205,900
Nov 6, 20250.260.260.250.260.26-205,500
Nov 5, 20250.260.260.260.260.26-140,400
Nov 4, 20250.260.260.260.260.26-1.92%246,900
Nov 3, 20250.260.260.260.260.26-156,500
Oct 31, 20250.260.260.260.260.26-149,600
Oct 30, 20250.260.260.260.260.261.96%257,200
Oct 29, 20250.260.260.250.260.26-219,200
Oct 28, 20250.260.260.250.260.26-440,400
Oct 27, 20250.260.260.250.260.26-157,100
Oct 24, 20250.250.260.250.260.262.00%318,200
Oct 23, 20250.260.260.250.250.25-3.85%59,600
Oct 22, 20250.260.260.250.260.261.96%243,700
Oct 21, 20250.250.260.250.260.262.00%559,000
Oct 17, 20250.260.260.250.250.25-3.85%606,000
Oct 16, 20250.260.260.250.260.264.00%1,277,600
Oct 15, 20250.260.260.250.250.25-1.96%966,500
Oct 14, 20250.260.260.250.260.26-1,297,700