China Water Affairs Group Limited 0855
HKEX · Hong Kong SAR China · Utilities
HKD 4.21-0.07 (-1.52%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 4.22 | -1.17% | HKD 4.26 | HKD 4.26 | HKD 4.20 | 96.00K |
| 2026-09-30 | HKD 4.28 | +0.23% | HKD 4.22 | HKD 4.30 | HKD 4.22 | 2.53M |
| 2026-09-29 | HKD 4.26 | +1.07% | HKD 4.23 | HKD 4.28 | HKD 4.21 | 566.00K |
| 2026-09-28 | HKD 4.22 | +0.72% | HKD 4.22 | HKD 4.24 | HKD 4.18 | 712.00K |
| 2026-09-25 | HKD 4.19 | -0.36% | HKD 4.18 | HKD 4.19 | HKD 4.11 | 434.00K |
| 2026-09-24 | HKD 4.20 | -0.36% | HKD 4.20 | HKD 4.22 | HKD 4.18 | 557.34K |
| 2026-09-23 | HKD 4.22 | 0.00% | HKD 4.20 | HKD 4.24 | HKD 4.18 | 478.00K |
| 2026-09-22 | HKD 4.22 | -1.97% | HKD 4.27 | HKD 4.28 | HKD 4.20 | 1.22M |
| 2026-09-21 | HKD 4.30 | +2.62% | HKD 4.20 | HKD 4.32 | HKD 4.20 | 1.63M |
| 2026-09-18 | HKD 4.20 | -0.47% | HKD 4.20 | HKD 4.26 | HKD 4.20 | 2.10M |
| 2026-09-17 | HKD 4.22 | -2.43% | HKD 4.32 | HKD 4.32 | HKD 4.18 | 1.08M |
| 2026-09-16 | HKD 4.32 | -0.69% | HKD 4.34 | HKD 4.34 | HKD 4.28 | 560.00K |
| 2026-09-15 | HKD 4.35 | +0.69% | HKD 4.33 | HKD 4.35 | HKD 4.30 | 794.00K |
| 2026-09-14 | HKD 4.32 | 0.00% | HKD 4.33 | HKD 4.35 | HKD 4.28 | 828.00K |
| 2026-09-11 | HKD 4.32 | -1.82% | HKD 4.45 | HKD 4.45 | HKD 4.30 | 1.40M |
| 2026-09-10 | HKD 4.40 | -0.79% | HKD 4.49 | HKD 4.49 | HKD 4.39 | 546.00K |
| 2026-09-09 | HKD 4.43 | 0.00% | HKD 4.44 | HKD 4.45 | HKD 4.42 | 312.00K |
| 2026-09-08 | HKD 4.43 | 0.00% | HKD 4.48 | HKD 4.48 | HKD 4.41 | 722.00K |
| 2026-09-07 | HKD 4.43 | +0.23% | HKD 4.43 | HKD 4.50 | HKD 4.41 | 935.40K |
| 2026-09-04 | HKD 4.43 | +0.91% | HKD 4.38 | HKD 4.45 | HKD 4.38 | 858.00K |
| 2026-09-03 | HKD 4.39 | -0.57% | HKD 4.47 | HKD 4.47 | HKD 4.38 | 1.08M |
| 2026-09-02 | HKD 4.41 | -0.45% | HKD 4.42 | HKD 4.45 | HKD 4.39 | 748.22K |
| 2026-09-01 | HKD 4.43 | -0.67% | HKD 4.46 | HKD 4.48 | HKD 4.43 | 966.00K |
| 2026-08-31 | HKD 4.46 | -0.45% | HKD 4.50 | HKD 4.50 | HKD 4.42 | 1.05M |
| 2026-08-28 | HKD 4.48 | -0.33% | HKD 4.48 | HKD 4.51 | HKD 4.47 | 1.80M |
| 2026-08-27 | HKD 4.49 | +0.22% | HKD 4.50 | HKD 4.50 | HKD 4.44 | 772.00K |
| 2026-08-26 | HKD 4.49 | -0.44% | HKD 4.50 | HKD 4.53 | HKD 4.48 | 1.63M |
| 2026-08-25 | HKD 4.51 | +0.11% | HKD 4.51 | HKD 4.52 | HKD 4.49 | 321.70K |
| 2026-08-24 | HKD 4.50 | -2.60% | HKD 4.60 | HKD 4.60 | HKD 4.47 | 2.32M |
| 2026-08-21 | HKD 4.62 | +0.11% | HKD 4.59 | HKD 4.64 | HKD 4.59 | 508.00K |
| 2026-08-20 | HKD 4.61 | +0.33% | HKD 4.65 | HKD 4.65 | HKD 4.59 | 2.30M |
| 2026-08-19 | HKD 4.60 | -0.43% | HKD 4.61 | HKD 4.61 | HKD 4.55 | 530.00K |
| 2026-08-18 | HKD 4.62 | 0.00% | HKD 4.60 | HKD 4.62 | HKD 4.57 | 238.00K |
| 2026-08-17 | HKD 4.62 | +0.65% | HKD 4.61 | HKD 4.64 | HKD 4.59 | 492.00K |
| 2026-08-14 | HKD 4.59 | +1.32% | HKD 4.58 | HKD 4.59 | HKD 4.51 | 444.00K |
| 2026-08-13 | HKD 4.53 | -1.63% | HKD 4.60 | HKD 4.60 | HKD 4.51 | 343.05K |
| 2026-08-12 | HKD 4.61 | +0.44% | HKD 4.59 | HKD 4.61 | HKD 4.56 | 502.00K |
| 2026-08-11 | HKD 4.59 | +0.77% | HKD 4.57 | HKD 4.62 | HKD 4.57 | 600.00K |
| 2026-08-10 | HKD 4.55 | +1.00% | HKD 4.47 | HKD 4.56 | HKD 4.41 | 656.00K |
| 2026-08-07 | HKD 4.51 | -0.22% | HKD 4.49 | HKD 4.51 | HKD 4.47 | 554.00K |
| 2026-08-06 | HKD 4.51 | -1.53% | HKD 4.59 | HKD 4.59 | HKD 4.48 | 1.29M |
| 2026-08-05 | HKD 4.59 | -0.43% | HKD 4.57 | HKD 4.59 | HKD 4.54 | 568.00K |
| 2026-08-04 | HKD 4.61 | -0.43% | HKD 4.62 | HKD 4.64 | HKD 4.57 | 716.00K |
| 2026-08-03 | HKD 4.63 | -1.18% | HKD 4.69 | HKD 4.69 | HKD 4.62 | 700.00K |
| 2026-07-31 | HKD 4.68 | -2.30% | HKD 4.74 | HKD 4.78 | HKD 4.65 | 1.07M |
| 2026-07-30 | HKD 4.79 | +3.23% | HKD 4.65 | HKD 4.80 | HKD 4.65 | 3.53M |
| 2026-07-29 | HKD 4.64 | +0.43% | HKD 4.58 | HKD 4.67 | HKD 4.58 | 1.51M |
| 2026-07-28 | HKD 4.62 | +0.87% | HKD 4.56 | HKD 4.62 | HKD 4.54 | 694.41K |
| 2026-07-27 | HKD 4.58 | +1.33% | HKD 4.55 | HKD 4.63 | HKD 4.50 | 732.00K |
| 2026-07-24 | HKD 4.52 | -1.74% | HKD 4.67 | HKD 4.68 | HKD 4.45 | 1.31M |
| 2026-07-23 | HKD 4.60 | +0.22% | HKD 4.74 | HKD 4.75 | HKD 4.57 | 1.02M |
| 2026-07-22 | HKD 4.59 | -0.22% | HKD 4.54 | HKD 4.66 | HKD 4.54 | 2.14M |
| 2026-07-21 | HKD 4.60 | -0.43% | HKD 4.70 | HKD 4.71 | HKD 4.60 | 1.29M |
| 2026-07-20 | HKD 4.62 | +0.43% | HKD 4.51 | HKD 4.65 | HKD 4.51 | 916.00K |
| 2026-07-17 | HKD 4.60 | -1.29% | HKD 4.66 | HKD 4.66 | HKD 4.53 | 664.00K |
| 2026-07-16 | HKD 4.66 | +0.22% | HKD 4.65 | HKD 4.70 | HKD 4.62 | 922.00K |
| 2026-07-15 | HKD 4.65 | +0.87% | HKD 4.60 | HKD 4.68 | HKD 4.58 | 588.00K |
| 2026-07-14 | HKD 4.61 | +0.88% | HKD 4.51 | HKD 4.64 | HKD 4.51 | 728.00K |
| 2026-07-13 | HKD 4.57 | +2.01% | HKD 4.59 | HKD 4.59 | HKD 4.48 | 1.05M |
| 2026-07-10 | HKD 4.48 | +1.13% | HKD 4.41 | HKD 4.51 | HKD 4.40 | 880.00K |
| 2026-07-09 | HKD 4.43 | -1.34% | HKD 4.46 | HKD 4.49 | HKD 4.38 | 954.00K |
| 2026-07-08 | HKD 4.49 | +0.45% | HKD 4.50 | HKD 4.50 | HKD 4.39 | 1.02M |
| 2026-07-07 | HKD 4.47 | -0.89% | HKD 4.47 | HKD 4.55 | HKD 4.43 | 1.07M |
| 2026-07-06 | HKD 4.51 | +0.45% | HKD 4.49 | HKD 4.58 | HKD 4.46 | 842.00K |
| 2026-07-03 | HKD 4.49 | +2.05% | HKD 4.40 | HKD 4.50 | HKD 4.40 | 685.00K |
| 2026-07-02 | HKD 4.40 | +0.46% | HKD 4.39 | HKD 4.49 | HKD 4.36 | 1.04M |
| 2026-06-30 | HKD 4.38 | -1.79% | HKD 4.43 | HKD 4.44 | HKD 4.33 | 1.09M |
| 2026-06-29 | HKD 4.46 | -0.45% | HKD 4.48 | HKD 4.53 | HKD 4.43 | 1.36M |
| 2026-06-26 | HKD 4.48 | +0.45% | HKD 4.60 | HKD 4.60 | HKD 4.40 | 1.00M |
| 2026-06-25 | HKD 4.46 | -0.89% | HKD 4.49 | HKD 4.55 | HKD 4.41 | 974.00K |
| 2026-06-24 | HKD 4.50 | -2.60% | HKD 4.64 | HKD 4.67 | HKD 4.49 | 2.23M |
| 2026-06-23 | HKD 4.62 | +6.94% | HKD 4.32 | HKD 4.65 | HKD 4.32 | 2.53M |
| 2026-06-22 | HKD 4.32 | -2.26% | HKD 4.43 | HKD 4.43 | HKD 4.30 | 2.55M |
| 2026-06-18 | HKD 4.42 | -1.78% | HKD 4.50 | HKD 4.50 | HKD 4.41 | 1.96M |
| 2026-06-17 | HKD 4.50 | -0.88% | HKD 4.51 | HKD 4.56 | HKD 4.49 | 892.00K |
| 2026-06-16 | HKD 4.54 | -2.37% | HKD 4.59 | HKD 4.61 | HKD 4.53 | 638.00K |
| 2026-06-15 | HKD 4.65 | +0.87% | HKD 4.61 | HKD 4.66 | HKD 4.59 | 792.00K |
| 2026-06-12 | HKD 4.61 | +0.22% | HKD 4.64 | HKD 4.64 | HKD 4.61 | 352.00K |
| 2026-06-11 | HKD 4.60 | -0.43% | HKD 4.62 | HKD 4.62 | HKD 4.54 | 540.00K |
| 2026-06-10 | HKD 4.62 | +0.43% | HKD 4.60 | HKD 4.63 | HKD 4.57 | 616.00K |
| 2026-06-09 | HKD 4.60 | +0.88% | HKD 4.56 | HKD 4.67 | HKD 4.53 | 364.00K |
| 2026-06-08 | HKD 4.56 | -2.98% | HKD 4.67 | HKD 4.68 | HKD 4.56 | 1.53M |
| 2026-06-05 | HKD 4.70 | -1.47% | HKD 4.78 | HKD 4.78 | HKD 4.69 | 852.86K |
| 2026-06-04 | HKD 4.77 | -1.04% | HKD 4.82 | HKD 4.82 | HKD 4.73 | 370.00K |
| 2026-06-03 | HKD 4.82 | +0.63% | HKD 4.85 | HKD 4.85 | HKD 4.72 | 614.00K |
| 2026-06-02 | HKD 4.79 | 0.00% | HKD 4.68 | HKD 4.82 | HKD 4.68 | 653.06K |
| 2026-06-01 | HKD 4.79 | +0.42% | HKD 4.70 | HKD 4.82 | HKD 4.70 | 668.00K |
| 2026-05-29 | HKD 4.77 | +1.27% | HKD 4.66 | HKD 4.80 | HKD 4.66 | 1.48M |
| 2026-05-28 | HKD 4.71 | -0.84% | HKD 4.76 | HKD 4.83 | HKD 4.70 | 1.66M |
| 2026-05-27 | HKD 4.75 | -1.45% | HKD 4.88 | HKD 4.88 | HKD 4.71 | 1.12M |