Skip to main content
China Everbright Water Limited (SGX:U9E)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.235
+0.005 (2.17%)
Apr 29, 2026, 9:20 AM SGT

China Everbright Water Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.240.240.230.230.23-2.13%101,100
Apr 27, 20260.240.240.230.240.24-268,800
Apr 24, 20260.240.250.240.240.23-619,400
Apr 23, 20260.240.240.240.240.23-2.08%125,800
Apr 22, 20260.240.240.240.240.23-253,800
Apr 21, 20260.240.240.240.240.232.13%20,900
Apr 20, 20260.240.240.240.240.23-87,000
Apr 17, 20260.240.240.240.240.23-218,200
Apr 16, 20260.240.240.240.240.23-22,200
Apr 15, 20260.240.240.240.240.23-181,000
Apr 14, 20260.240.240.240.240.23-2.08%221,300
Apr 13, 20260.240.240.240.240.232.13%108,700
Apr 10, 20260.240.240.240.240.23-28,600
Apr 9, 20260.240.240.230.240.23-323,000
Apr 8, 20260.240.240.240.240.23-353,000
Apr 7, 20260.230.240.230.240.232.17%241,400
Apr 6, 20260.240.240.230.230.22-2.13%207,400
Apr 2, 20260.230.240.230.240.232.17%267,300
Apr 1, 20260.240.240.230.230.22-2.13%206,400
Mar 31, 20260.230.240.230.240.23-322,100
Mar 30, 20260.230.240.230.240.23-95,500
Mar 27, 20260.230.240.230.240.232.17%321,600
Mar 26, 20260.230.230.230.230.222.22%2,300
Mar 25, 20260.240.240.230.230.22-2.17%323,400
Mar 24, 20260.230.240.230.230.22-128,000
Mar 23, 20260.230.240.230.230.22-309,700
Mar 20, 20260.240.240.230.230.22-2.13%153,000
Mar 19, 20260.240.240.240.240.23-2.08%13,000
Mar 18, 20260.240.240.230.240.232.13%95,600
Mar 17, 20260.230.240.230.240.232.17%375,000
Mar 16, 20260.230.230.230.230.22-523,200
Mar 13, 20260.240.240.230.230.22-2.13%60,200
Mar 12, 20260.240.240.230.240.232.17%213,100
Mar 11, 20260.240.240.230.230.22-2.13%110,000
Mar 10, 20260.240.240.230.240.23-479,400
Mar 9, 20260.240.240.230.240.23-2.08%255,100
Mar 6, 20260.240.240.240.240.234.35%350,200
Mar 5, 20260.240.240.230.230.22-2.13%117,000
Mar 4, 20260.230.240.230.240.232.17%858,300
Mar 3, 20260.230.240.230.230.22-826,300
Mar 2, 20260.240.240.200.230.22-4.17%4,678,100
Feb 27, 20260.270.270.240.240.23-11.11%5,657,300
Feb 26, 20260.270.280.270.270.26-1,751,800
Feb 25, 20260.270.270.260.270.261.89%1,105,400
Feb 24, 20260.260.270.260.270.261.92%200,000
Feb 23, 20260.260.270.260.260.25-368,000
Feb 20, 20260.260.260.260.260.25-677,700
Feb 19, 20260.260.270.260.260.251.96%1,197,700
Feb 16, 20260.260.260.260.260.25-1.92%33,000
Feb 13, 20260.260.260.260.260.251.96%417,500
Feb 12, 20260.260.260.260.260.25-103,400
Feb 11, 20260.260.260.260.260.25-1.92%413,500
Feb 10, 20260.260.270.260.260.25-632,400
Feb 9, 20260.260.260.260.260.25-64,400
Feb 6, 20260.260.260.260.260.25-220,700
Feb 5, 20260.260.260.260.260.25-60,000
Feb 4, 20260.260.260.260.260.25-312,100
Feb 3, 20260.260.260.260.260.251.96%200,000
Feb 2, 20260.260.260.260.260.25-235,000
Jan 30, 20260.260.260.260.260.25-1.92%33,700
Jan 29, 20260.260.270.260.260.25-1,430,000
Jan 28, 20260.260.260.260.260.25-25,500
Jan 27, 20260.260.260.260.260.251.96%78,200
Jan 26, 20260.260.260.260.260.25-1.92%166,900
Jan 23, 20260.260.260.260.260.251.96%61,300
Jan 22, 20260.260.260.260.260.25-473,600
Jan 21, 20260.260.260.260.260.25-135,100
Jan 20, 20260.250.260.250.260.252.00%94,500
Jan 19, 20260.260.260.250.250.24-1.96%12,500
Jan 16, 20260.260.260.260.260.25-1.92%61,500
Jan 15, 20260.260.260.260.260.251.96%93,400
Jan 14, 20260.260.260.260.260.252.00%459,000
Jan 13, 20260.250.260.250.250.24-340,400
Jan 12, 20260.260.260.250.250.24-458,900
Jan 9, 20260.260.260.250.250.24-1.96%173,700
Jan 8, 20260.260.260.260.260.25-433,100
Jan 7, 20260.260.260.260.260.25-104,200
Jan 6, 20260.260.260.260.260.25-460,300
Jan 5, 20260.260.260.250.260.25-30,100
Jan 2, 20260.260.260.250.260.252.00%132,100
Dec 31, 20250.250.260.250.250.24-56,700
Dec 30, 20250.260.260.250.250.24-1.96%10,200
Dec 29, 20250.250.260.250.260.252.00%13,300
Dec 26, 20250.250.250.250.250.24-1.96%41,500
Dec 24, 20250.260.260.260.260.25-15,000
Dec 23, 20250.250.260.250.260.252.00%58,300
Dec 22, 20250.250.250.250.250.24-136,400
Dec 19, 20250.260.260.250.250.24-88,100
Dec 18, 20250.250.260.250.250.24-130,800
Dec 17, 20250.250.260.250.250.24-621,500
Dec 16, 20250.250.250.250.250.24-10,200
Dec 15, 20250.260.260.250.250.24-1.96%263,100
Dec 12, 20250.250.260.250.260.252.00%22,100
Dec 11, 20250.250.250.250.250.24-319,800
Dec 10, 20250.250.250.250.250.24-131,700
Dec 9, 20250.250.250.250.250.24-1.96%20,000
Dec 8, 20250.250.260.250.260.252.00%337,700
Dec 5, 20250.250.250.250.250.24-1.96%106,500
Dec 4, 20250.250.260.250.260.25-124,000
Dec 3, 20250.260.260.250.260.25-253,500