HKSE - Delayed Quote
HKD
China Water Affairs Group Limited (0855.HK)
3.950
-0.005
(-0.13%)
As of 10:01:11 AM GMT+8. Market Open.
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
3.960
3.970
3.940
3.950
3.950
280,000
Nov 6, 2026
3.950
3.970
3.905
3.955
3.955
1,552,000
Nov 5, 2026
4.000
4.080
3.935
3.945
3.945
2,890,000
Nov 4, 2026
3.985
4.030
3.940
3.980
3.980
1,822,000
Nov 3, 2026
3.930
4.000
3.930
3.975
3.975
1,056,267
Nov 2, 2026
3.915
3.990
3.905
3.940
3.940
1,084,000
Oct 30, 2026
3.935
3.960
3.895
3.895
3.895
2,852,000
Oct 29, 2026
3.930
3.960
3.920
3.925
3.925
616,000
Oct 28, 2026
3.930
3.950
3.910
3.930
3.930
652,000
Oct 27, 2026
3.945
3.965
3.915
3.935
3.935
468,000
Oct 26, 2026
3.900
3.965
3.900
3.960
3.960
676,000
Oct 23, 2026
3.935
3.950
3.890
3.920
3.920
850,000
Oct 22, 2026
0.13
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 22, 2026
4.030
4.045
3.900
3.935
3.935
1,676,000
Oct 21, 2026
4.190
4.220
4.140
4.155
4.025
1,734,000
Oct 20, 2026
4.180
4.245
4.160
4.180
4.049
1,188,000
Oct 16, 2026
4.200
4.245
4.175
4.185
4.054
2,050,942
Oct 15, 2026
4.235
4.270
4.185
4.200
4.069
2,050,000
Oct 14, 2026
4.235
4.315
4.220
4.275
4.141
274,000
Oct 13, 2026
4.270
4.310
4.255
4.310
4.175
488,000
Oct 12, 2026
4.230
4.315
4.215
4.270
4.136
342,000
Oct 9, 2026
4.255
4.320
4.205
4.230
4.098
1,166,000
Oct 8, 2026
4.205
4.315
4.205
4.280
4.146
740,000
Oct 7, 2026
4.255
4.290
4.175
4.230
4.098
380,000
Oct 6, 2026
4.175
4.265
4.175
4.255
4.122
598,000
Oct 5, 2026
4.190
4.195
4.115
4.165
4.035
548,000
Oct 2, 2026
4.260
4.260
4.185
4.185
4.054
224,000
Sep 30, 2026
4.215
4.300
4.215
4.275
4.141
2,528,000
Sep 29, 2026
4.230
4.280
4.210
4.265
4.132
566,000
Sep 28, 2026
4.225
4.245
4.185
4.220
4.088
712,000
Sep 25, 2026
4.185
4.190
4.105
4.190
4.059
434,000
Sep 24, 2026
4.205
4.215
4.185
4.205
4.073
557,340
Sep 23, 2026
4.205
4.245
4.175
4.220
4.088
478,000
Sep 22, 2026
4.270
4.275
4.200
4.220
4.088
1,224,000
Sep 21, 2026
4.200
4.315
4.200
4.305
4.170
1,628,000
Sep 18, 2026
4.200
4.255
4.195
4.195
4.064
2,099,357
Sep 17, 2026
4.320
4.320
4.185
4.215
4.083
1,076,000
Sep 16, 2026
4.340
4.345
4.280
4.320
4.185
560,000
Sep 15, 2026
4.330
4.350
4.305
4.350
4.214
794,000
Sep 14, 2026
4.330
4.350
4.285
4.320
4.185
828,000
Sep 11, 2026
4.450
4.450
4.305
4.320
4.185
1,396,525
Sep 10, 2026
4.485
4.485
4.385
4.400
4.262
546,000
Sep 9, 2026
4.440
4.455
4.420
4.435
4.296
312,000
Sep 8, 2026
4.480
4.480
4.405
4.435
4.296
722,000
Sep 7, 2026
4.435
4.500
4.405
4.435
4.296
935,400
Sep 4, 2026
4.380
4.450
4.380
4.425
4.287
858,000
Sep 3, 2026
4.470
4.470
4.380
4.385
4.248
1,078,000
Sep 2, 2026
4.420
4.455
4.385
4.410
4.272
748,222
Sep 1, 2026
4.460
4.480
4.430
4.430
4.291
966,000
Aug 31, 2026
4.500
4.500
4.420
4.460
4.320
1,048,000
Aug 28, 2026
4.480
4.505
4.470
4.480
4.340
1,800,000
Aug 27, 2026
4.500
4.500
4.440
4.495
4.354
772,000
Aug 26, 2026
4.500
4.530
4.480
4.485
4.345
1,625,994
Aug 25, 2026
4.510
4.520
4.485
4.505
4.364
321,700
Aug 24, 2026
4.600
4.600
4.470
4.500
4.359
2,315,700
Aug 21, 2026
4.595
4.645
4.595
4.620
4.475
508,000
Aug 20, 2026
4.650
4.650
4.590
4.615
4.471
2,302,000
Aug 19, 2026
4.615
4.615
4.550
4.600
4.456
530,000
Aug 18, 2026
4.600
4.620
4.565
4.620
4.475
238,000
Aug 17, 2026
4.615
4.645
4.590
4.620
4.475
492,000
Aug 14, 2026
4.580
4.590
4.505
4.590
4.446
444,000
Aug 13, 2026
4.600
4.600
4.510
4.530
4.388
343,050
Aug 12, 2026
4.585
4.610
4.560
4.605
4.461
502,000
Aug 11, 2026
4.570
4.620
4.565
4.585
4.442
600,000
Aug 10, 2026
4.470
4.560
4.410
4.550
4.408
656,000
Aug 7, 2026
4.490
4.515
4.470
4.505
4.364
554,000
Aug 6, 2026
4.585
4.585
4.480
4.515
4.374
1,286,000
Aug 5, 2026
4.565
4.595
4.540
4.585
4.442
568,000
Aug 4, 2026
4.620
4.640
4.570
4.605
4.461
716,000
Aug 3, 2026
4.690
4.690
4.620
4.625
4.480
700,000
Jul 31, 2026
4.740
4.780
4.650
4.680
4.534
1,066,000
Jul 30, 2026
4.650
4.800
4.650
4.790
4.640
3,526,000
Jul 29, 2026
4.580
4.670
4.580
4.640
4.495
1,508,299
Jul 28, 2026
4.560
4.620
4.540
4.620
4.475
694,406
Jul 27, 2026
4.550
4.630
4.500
4.580
4.437
732,000
Jul 24, 2026
4.670
4.680
4.450
4.520
4.379
1,312,000
Jul 23, 2026
4.740
4.750
4.570
4.600
4.456
1,024,000
Jul 22, 2026
4.540
4.660
4.540
4.590
4.446
2,140,000
Jul 21, 2026
4.700
4.710
4.600
4.600
4.456
1,292,000
Jul 20, 2026
4.510
4.650
4.510
4.620
4.475
916,000
Jul 17, 2026
4.660
4.660
4.530
4.600
4.456
664,000
Jul 16, 2026
4.650
4.700
4.620
4.660
4.514
922,000
Jul 15, 2026
4.600
4.680
4.580
4.650
4.505
588,000
Jul 14, 2026
4.510
4.640
4.510
4.610
4.466
728,000
Jul 13, 2026
4.590
4.590
4.480
4.570
4.427
1,054,000
Jul 10, 2026
4.410
4.510
4.400
4.480
4.340
880,000
Jul 9, 2026
4.460
4.490
4.380
4.430
4.291
954,000
Jul 8, 2026
4.500
4.500
4.390
4.490
4.350
1,020,500
Jul 7, 2026
4.470
4.550
4.430
4.470
4.330
1,066,000
Jul 6, 2026
4.490
4.580
4.460
4.510
4.369
842,000
Jul 3, 2026
4.400
4.500
4.400
4.490
4.350
685,000
Jul 2, 2026
4.390
4.490
4.360
4.400
4.262
1,036,300
Jun 30, 2026
4.430
4.440
4.330
4.380
4.243
1,090,000
Jun 29, 2026
4.480
4.530
4.430
4.460
4.320
1,364,000
Jun 26, 2026
4.600
4.600
4.400
4.480
4.340
1,004,000
Jun 25, 2026
4.490
4.550
4.410
4.460
4.320
974,000
Jun 24, 2026
4.640
4.670
4.490
4.500
4.359
2,232,000
Jun 23, 2026
4.320
4.650
4.320
4.620
4.475
2,530,000
Jun 22, 2026
4.430
4.430
4.300
4.320
4.185
2,547,000
Jun 18, 2026
4.500
4.500
4.410
4.420
4.282
1,958,742
Jun 17, 2026
4.510
4.560
4.490
4.500
4.359
892,000
Jun 16, 2026
4.590
4.610
4.530
4.540
4.398
638,001
Jun 15, 2026
4.610
4.660
4.590
4.650
4.505
792,000
Jun 12, 2026
4.640
4.640
4.610
4.610
4.466
352,000
Jun 11, 2026
4.620
4.620
4.540
4.600
4.456
540,000
Jun 10, 2026
4.600
4.630
4.570
4.620
4.475
616,000
Jun 9, 2026
4.560
4.670
4.530
4.600
4.456
364,000
Jun 8, 2026
4.670
4.680
4.560
4.560
4.417
1,526,000
Jun 5, 2026
4.780
4.780
4.690
4.700
4.553
852,855
Jun 4, 2026
4.820
4.820
4.730
4.770
4.621
370,000
Jun 3, 2026
4.850
4.850
4.720
4.820
4.669
614,000
Jun 2, 2026
4.680
4.820
4.680
4.790
4.640
653,055
Jun 1, 2026
4.700
4.820
4.700
4.790
4.640
668,000
May 29, 2026
4.660
4.800
4.660
4.770
4.621
1,484,000
May 28, 2026
4.760
4.830
4.700
4.710
4.563
1,660,000
May 27, 2026
4.880
4.880
4.710
4.750
4.601
1,124,440
May 26, 2026
4.660
4.820
4.610
4.820
4.669
1,821,992
May 22, 2026
0.13
Dividend
Dividends on any given ex-date include regular and any special dividends
May 22, 2026
4.750
4.800
4.650
4.660
4.514
1,842,211
May 21, 2026
4.900
4.900
4.810
4.820
4.543
1,546,000
May 20, 2026
4.900
4.910
4.830
4.880
4.600
1,374,000
May 19, 2026
5.000
5.000
4.900
4.950
4.666
1,354,000
May 18, 2026
4.970
4.970
4.880
4.920
4.638
1,398,000
May 15, 2026
5.150
5.180
4.950
4.990
4.704
1,748,000
May 14, 2026
5.110
5.170
5.080
5.160
4.864
1,848,001
May 13, 2026
5.120
5.200
5.110
5.110
4.817
802,248
May 12, 2026
5.100
5.150
5.010
5.090
4.798
1,393,472
May 11, 2026
5.070
5.200
5.040
5.120
4.826
2,742,000
May 8, 2026
5.100
5.110
5.060
5.070
4.779
787,416
May 7, 2026
5.120
5.150
5.080
5.100
4.807
946,001
May 6, 2026
5.010
5.120
4.980
5.120
4.826
4,131,000
May 5, 2026
5.020
5.050
4.960
5.050
4.760
817,000
May 4, 2026
4.930
5.030
4.930
5.000
4.713
905,000
Apr 30, 2026
4.930
4.950
4.880
4.910
4.628
948,000
Apr 29, 2026
4.910
4.970
4.900
4.930
4.647
1,602,300
Apr 28, 2026
4.880
4.910
4.860
4.910
4.628
766,000
Apr 27, 2026
4.900
4.940
4.870
4.920
4.638
1,080,000
Apr 24, 2026
5.020
5.020
4.880
4.920
4.638
2,672,202
Apr 23, 2026
4.900
4.960
4.890
4.920
4.638
1,186,000
Apr 22, 2026
4.930
4.970
4.920
4.960
4.675
945,636
Apr 21, 2026
4.930
4.950
4.850
4.950
4.666
1,246,000
Apr 20, 2026
4.950
4.950
4.890
4.940
4.656
482,000
Apr 17, 2026
4.900
4.950
4.860
4.950
4.666
1,254,000
Apr 16, 2026
4.880
4.960
4.880
4.960
4.675
701,814
Apr 15, 2026
4.960
4.960
4.890
4.920
4.638
718,000
Apr 14, 2026
4.960
4.960
4.880
4.920
4.638
292,000
Apr 13, 2026
4.920
4.970
4.890
4.920
4.638
1,266,000
Apr 10, 2026
4.800
4.920
4.800
4.910
4.628
1,482,000
Apr 9, 2026
4.890
4.900
4.750
4.800
4.524
7,750,602
Apr 8, 2026
4.990
5.030
4.880
4.920
4.638
6,918,124
Apr 2, 2026
5.030
5.060
4.960
5.000
4.713
1,112,000
Apr 1, 2026
5.010
5.010
4.930
4.990
4.704
426,000
Mar 31, 2026
4.990
4.990
4.840
4.890
4.609
1,160,500
Mar 30, 2026
4.930
4.970
4.800
4.950
4.666
1,736,000
Mar 27, 2026
4.870
4.940
4.820
4.940
4.656
4,246,960
Mar 26, 2026
5.130
5.130
4.850
4.860
4.581
3,675,201
Mar 25, 2026
5.100
5.130
5.040
5.130
4.835
798,000
Mar 24, 2026
5.000
5.070
4.960
5.030
4.741
1,320,000
Mar 23, 2026
5.180
5.200
4.950
4.950
4.666
3,670,000
Mar 20, 2026
5.240
5.280
5.200
5.200
4.901
3,876,190
Mar 19, 2026
5.310
5.310
5.230
5.230
4.930
982,000
Mar 18, 2026
5.350
5.380
5.310
5.340
5.033
683,389
Mar 17, 2026
5.360
5.430
5.350
5.360
5.052
578,000
Mar 16, 2026
5.460
5.460
5.350
5.360
5.052
700,485
Mar 13, 2026
5.520
5.520
5.430
5.470
5.156
914,542
Mar 12, 2026
5.500
5.540
5.480
5.540
5.222
838,300
Mar 11, 2026
5.410
5.520
5.400
5.500
5.184
1,275,940
Mar 10, 2026
5.350
5.520
5.350
5.450
5.137
990,900
Mar 9, 2026
5.470
5.470
5.310
5.390
5.081
1,608,900
Mar 6, 2026
5.370
5.470
5.360
5.470
5.156
853,000
Mar 5, 2026
5.330
5.410
5.330
5.350
5.043
1,194,194
Mar 4, 2026
5.310
5.320
5.240
5.260
4.958
1,492,000
Mar 3, 2026
5.340
5.400
5.310
5.310
5.005
910,000
Mar 2, 2026
5.280
5.420
5.270
5.350
5.043
2,248,000
Feb 27, 2026
5.470
5.470
5.260
5.260
4.958
3,870,000
Feb 26, 2026
5.470
5.490
5.440
5.470
5.156
522,580
Feb 25, 2026
5.470
5.550
5.470
5.480
5.165
676,000
Feb 24, 2026
5.560
5.560
5.430
5.470
5.156
1,252,001
Feb 23, 2026
5.490
5.610
5.490
5.580
5.260
712,500
Feb 20, 2026
5.400
5.500
5.340
5.500
5.184
1,002,800
Feb 16, 2026
5.390
5.390
5.390
5.390
5.081
-
Feb 13, 2026
5.500
5.550
5.440
5.490
5.175
392,000
Feb 12, 2026
5.520
5.550
5.500
5.510
5.194
372,700
Feb 11, 2026
5.580
5.580
5.500
5.550
5.231
1,480,000
Feb 10, 2026
5.500
5.520
5.500
5.510
5.194
796,000
Feb 9, 2026
5.500
5.550
5.500
5.510
5.194
951,348
Feb 6, 2026
5.390
5.520
5.390
5.500
5.184
1,534,000
Feb 5, 2026
5.430
5.440
5.340
5.440
5.128
945,000
Feb 4, 2026
5.350
5.440
5.350
5.430
5.118
1,145,600
Feb 3, 2026
5.320
5.350
5.290
5.350
5.043
812,100
Feb 2, 2026
5.430
5.360
5.230
5.290
4.986
1,719,900
Jan 30, 2026
5.450
5.480
5.370
5.400
5.090
1,310,000
Jan 29, 2026
5.430
5.480
5.400
5.470
5.156
1,262,900
Jan 28, 2026
5.400
5.430
5.350
5.430
5.118
1,356,000
Jan 27, 2026
5.410
5.410
5.340
5.380
5.071
1,066,000
Jan 26, 2026
5.520
5.520
5.380
5.410
5.099
1,400,500
Jan 23, 2026
5.500
5.500
5.420
5.450
5.137
742,000
Jan 22, 2026
5.420
5.510
5.420
5.480
5.165
1,542,000
Jan 21, 2026
5.540
5.540
5.410
5.450
5.137
1,132,057
Jan 20, 2026
5.430
5.520
5.420
5.520
5.203
1,612,294
Jan 19, 2026
5.480
5.480
5.380
5.390
5.081
768,000
Jan 16, 2026
5.500
5.530
5.400
5.410
5.099
1,172,000
Jan 15, 2026
5.540
5.540
5.470
5.510
5.194
974,000
Jan 14, 2026
5.700
5.700
5.530
5.540
5.222
1,724,500
Jan 13, 2026
5.560
5.710
5.560
5.650
5.326
1,510,500
Jan 12, 2026
5.540
5.700
5.530
5.660
5.335
5,088,675
Jan 9, 2026
5.600
5.600
5.480
5.530
5.212
2,276,000
Jan 8, 2026
5.330
5.680
5.290
5.590
5.269
7,020,500
Jan 7, 2026
5.300
5.400
5.300
5.330
5.024
2,576,000
Jan 6, 2026
5.270
5.340
5.240
5.300
4.996
2,158,363
Jan 5, 2026
5.260
5.290
5.220
5.260
4.958
1,425,116
Jan 2, 2026
5.200
5.280
5.180
5.280
4.977
412,000
Dec 31, 2025
5.170
5.170
5.170
5.170
4.873
-
Dec 30, 2025
5.200
5.240
5.160
5.230
4.930
1,894,596
Dec 29, 2025
5.190
5.260
5.180
5.220
4.920
1,248,000
Dec 24, 2025
5.190
5.190
5.190
5.190
4.892
-
Dec 23, 2025
5.260
5.290
5.180
5.200
4.901
1,284,000
Dec 22, 2025
5.420
5.420
5.210
5.240
4.939
1,894,000
Dec 19, 2025
5.210
5.380
5.210
5.360
5.052
3,155,035
Dec 18, 2025
5.240
5.240
5.200
5.220
4.920
984,586
Dec 17, 2025
5.260
5.260
5.220
5.230
4.930
1,040,900
Dec 16, 2025
5.390
5.390
5.210
5.230
4.930
1,708,301
Dec 15, 2025
5.400
5.450
5.340
5.390
5.081
537,127
Dec 12, 2025
5.290
5.410
5.290
5.390
5.081
1,347,365
Dec 11, 2025
5.330
5.360
5.290
5.290
4.986
670,000
Dec 10, 2025
5.380
5.400
5.280
5.300
4.996
1,884,490
Dec 9, 2025
5.520
5.530
5.360
5.370
5.062
2,976,000
Dec 8, 2025
5.610
5.630
5.530
5.540
5.222
1,770,224
Dec 5, 2025
5.620
5.640
5.570
5.610
5.288
1,294,000
Dec 4, 2025
5.590
5.640
5.580
5.620
5.297
1,560,002
Dec 3, 2025
5.760
5.760
5.560
5.590
5.269
4,201,695
Dec 2, 2025
5.870
5.930
5.710
5.750
5.420
3,449,400
Dec 1, 2025
5.850
5.940
5.800
5.920
5.580
1,044,000
Nov 28, 2025
6.100
6.100
5.840
5.870
5.533
2,190,500
Nov 27, 2025
6.050
6.090
6.000
6.090
5.740
721,000
Nov 26, 2025
5.940
6.010
5.940
5.990
5.646
980,000
Nov 25, 2025
5.930
6.000
5.910
5.950
5.608
1,136,000
Nov 24, 2025
5.930
6.030
5.900
5.940
5.599
3,116,000
Nov 21, 2025
5.830
5.970
5.750
5.800
5.467
2,652,195
Nov 20, 2025
6.020
6.050
5.920
5.920
5.580
1,644,000
Nov 19, 2025
6.000
6.090
5.950
5.950
5.608
2,069,236
Nov 18, 2025
6.200
6.200
5.950
5.950
5.608
2,854,000
Nov 17, 2025
6.180
6.180
6.040
6.160
5.806
1,548,000
Nov 14, 2025
6.430
6.450
6.150
6.190
5.835
3,031,444
Nov 13, 2025
6.480
6.520
6.370
6.390
6.023
1,475,075
Nov 12, 2025
6.380
6.500
6.380
6.490
6.117
1,924,700
Nov 11, 2025
6.380
6.400
6.350
6.380
6.014
642,000
Nov 10, 2025
6.260
6.430
6.250
6.390
6.023
1,263,615
