China Everbright Water Limited: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01857 | 2019-05-08 |
Historic prices
Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.
Download CSV (beta)
Some data are hidden to fit your display. Rotate?
| Trade date | S | D | Close | Bid | Ask | Turnover $ | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-24 | 0 | 18 | 1.550 | 1.540 | 1.550 | 10,831,134 | 1.550 | 1.540 | 1.550 | 1.530 | 1.570 | 6,993,700 | 1.5487 | 0.65% |
| 2025-11-28 | 0 | 20 | 1.540 | 1.540 | 1.560 | 20,635,052 | 1.540 | 1.540 | 1.560 | 1.500 | 1.580 | 13,418,500 | 1.5378 | 1.32% |
| 2025-10-31 | 0 | 20 | 1.520 | 1.510 | 1.520 | 23,669,732 | 1.520 | 1.510 | 1.520 | 1.470 | 1.520 | 15,864,064 | 1.4920 | 2.70% |
| 2025-09-30 | 0 | 22 | 1.480 | 1.480 | 1.490 | 26,490,749 | 1.480 | 1.480 | 1.490 | 1.450 | 1.520 | 17,905,028 | 1.4795 | 0.00% |
| 2025-08-29 | 0 | 21 | 1.480 | 1.460 | 1.490 | 41,583,264 | 1.480 | 1.460 | 1.490 | 1.412 | 1.520 | 28,108,640 | 1.4794 | 2.70% |
| 2025-07-31 | 0 | 22 | 1.500 | 1.490 | 1.500 | 44,409,570 | 1.441 | 1.431 | 1.441 | 1.403 | 1.489 | 30,661,708 | 1.4484 | 2.04% |
| 2025-06-30 | 0 | 21 | 1.470 | 1.460 | 1.470 | 49,175,795 | 1.412 | 1.403 | 1.412 | 1.316 | 1.470 | 35,534,094 | 1.3839 | 6.52% |
| 2025-05-30 | 0 | 20 | 1.380 | 1.390 | 1.400 | 10,358,830 | 1.326 | 1.335 | 1.345 | 1.297 | 1.345 | 7,843,160 | 1.3207 | 0.73% |
| 2025-04-30 | 0 | 19 | 1.370 | 1.360 | 1.370 | 17,568,190 | 1.316 | 1.307 | 1.316 | 1.216 | 1.335 | 13,899,994 | 1.2639 | 2.09% |
| 2025-03-31 | 0 | 21 | 1.400 | 1.390 | 1.400 | 23,787,440 | 1.289 | 1.280 | 1.289 | 1.252 | 1.308 | 18,617,779 | 1.2777 | 1.45% |
| 2025-02-28 | 0 | 20 | 1.380 | 1.370 | 1.380 | 13,242,527 | 1.271 | 1.262 | 1.271 | 1.262 | 1.308 | 10,326,578 | 1.2824 | 0.00% |
| 2025-01-28 | 0 | 19 | 1.380 | 1.380 | 1.390 | 11,785,246 | 1.271 | 1.271 | 1.280 | 1.225 | 1.298 | 9,288,106 | 1.2689 | -2.13% |
| 2024-12-31 | 0 | 20 | 1.410 | 1.410 | 1.430 | 15,023,600 | 1.298 | 1.298 | 1.317 | 1.216 | 1.308 | 11,754,634 | 1.2781 | 2.92% |
| 2024-11-29 | 0 | 21 | 1.370 | 1.370 | 1.380 | 10,725,220 | 1.262 | 1.262 | 1.271 | 1.252 | 1.381 | 8,171,885 | 1.3125 | -6.80% |
| 2024-10-31 | 0 | 21 | 1.470 | 1.470 | 1.480 | 25,151,815 | 1.354 | 1.354 | 1.363 | 1.335 | 1.593 | 17,976,910 | 1.3991 | -0.68% |
| 2024-09-30 | 0 | 19 | 1.480 | 1.470 | 1.480 | 13,522,960 | 1.363 | 1.354 | 1.363 | 1.216 | 1.381 | 10,399,198 | 1.3004 | 8.82% |
| 2024-08-30 | 0 | 22 | 1.360 | 1.350 | 1.360 | 16,279,187 | 1.252 | 1.243 | 1.252 | 1.252 | 1.350 | 12,647,325 | 1.2872 | -3.43% |
| 2024-07-31 | 0 | 22 | 1.470 | 1.450 | 1.470 | 8,885,737 | 1.297 | 1.279 | 1.297 | 1.261 | 1.341 | 6,845,780 | 1.2980 | -1.34% |
| 2024-06-28 | 0 | 19 | 1.490 | 1.490 | 1.500 | 12,869,533 | 1.314 | 1.314 | 1.323 | 1.306 | 1.376 | 9,695,189 | 1.3274 | 0.68% |
| 2024-05-31 | 0 | 21 | 1.480 | 1.480 | 1.490 | 31,263,422 | 1.306 | 1.306 | 1.314 | 1.147 | 1.367 | 24,152,810 | 1.2944 | 13.68% |
| 2024-04-30 | 0 | 20 | 1.360 | 1.360 | 1.370 | 9,292,878 | 1.148 | 1.148 | 1.157 | 1.098 | 1.165 | 8,182,820 | 1.1357 | 2.26% |
| 2024-03-28 | 0 | 20 | 1.330 | 1.320 | 1.330 | 12,840,840 | 1.123 | 1.115 | 1.123 | 1.098 | 1.182 | 11,266,127 | 1.1398 | -0.75% |
| 2024-02-29 | 0 | 19 | 1.340 | 1.330 | 1.340 | 13,292,927 | 1.132 | 1.123 | 1.132 | 1.013 | 1.140 | 12,191,336 | 1.0904 | 5.51% |
| 2024-01-31 | 0 | 22 | 1.270 | 1.260 | 1.270 | 9,430,467 | 1.072 | 1.064 | 1.072 | 1.039 | 1.115 | 8,725,217 | 1.0808 | 1.60% |
| 2023-12-29 | 0 | 19 | 1.250 | 1.240 | 1.260 | 4,519,990 | 1.056 | 1.047 | 1.064 | 0.980 | 1.064 | 4,383,771 | 1.0311 | 4.17% |
| 2023-11-30 | 0 | 22 | 1.200 | 1.200 | 1.220 | 4,281,722 | 1.013 | 1.013 | 1.030 | 0.980 | 1.047 | 4,184,834 | 1.0232 | 2.56% |
| 2023-10-31 | 0 | 20 | 1.170 | 1.160 | 1.180 | 4,286,830 | 0.988 | 0.980 | 0.996 | 0.980 | 1.047 | 4,207,331 | 1.0189 | -3.31% |
| 2023-09-29 | 0 | 19 | 1.210 | 1.210 | 1.220 | 3,538,226 | 1.022 | 1.022 | 1.030 | 1.022 | 1.064 | 3,394,009 | 1.0425 | -1.63% |
| 2023-08-31 | 0 | 23 | 1.230 | 1.230 | 1.240 | 9,117,020 | 1.039 | 1.039 | 1.047 | 0.994 | 1.098 | 8,730,197 | 1.0443 | 2.01% |
| 2023-07-31 | 0 | 20 | 1.270 | 1.250 | 1.280 | 2,525,178 | 1.018 | 1.002 | 1.026 | 0.994 | 1.042 | 2,515,445 | 1.0039 | 0.79% |
| 2023-06-30 | 0 | 21 | 1.260 | 1.250 | 1.280 | 4,242,329 | 1.010 | 1.002 | 1.026 | 0.978 | 1.026 | 4,250,463 | 0.9981 | 1.61% |
| 2023-05-31 | 0 | 21 | 1.240 | 1.230 | 1.240 | 3,638,303 | 0.994 | 0.986 | 0.994 | 0.978 | 1.082 | 3,500,441 | 1.0394 | -4.51% |
| 2023-04-28 | 0 | 17 | 1.350 | 1.350 | 1.360 | 4,196,980 | 1.041 | 1.041 | 1.049 | 1.010 | 1.057 | 4,050,760 | 1.0361 | 0.00% |
| 2023-03-31 | 0 | 23 | 1.350 | 1.340 | 1.350 | 9,801,474 | 1.041 | 1.033 | 1.041 | 1.018 | 1.095 | 9,300,835 | 1.0538 | -3.57% |
| 2023-02-28 | 0 | 20 | 1.400 | 1.380 | 1.400 | 3,866,511 | 1.080 | 1.064 | 1.080 | 1.064 | 1.195 | 3,454,299 | 1.1193 | -10.26% |
| 2023-01-31 | 0 | 18 | 1.560 | 1.520 | 1.560 | 4,310,353 | 1.203 | 1.172 | 1.203 | 1.080 | 1.203 | 3,738,321 | 1.1530 | 10.64% |
| 2022-12-30 | 0 | 20 | 1.410 | 1.400 | 1.410 | 2,855,810 | 1.087 | 1.080 | 1.087 | 1.064 | 1.134 | 2,588,130 | 1.1034 | 0.71% |
| 2022-11-30 | 0 | 22 | 1.400 | 1.400 | 1.410 | 2,227,370 | 1.080 | 1.080 | 1.087 | 0.987 | 1.118 | 2,097,993 | 1.0617 | 13.82% |
| 2022-10-31 | 0 | 20 | 1.230 | 1.220 | 1.260 | 3,452,720 | 0.949 | 0.941 | 0.972 | 0.933 | 1.033 | 3,521,724 | 0.9804 | -6.11% |
| 2022-09-30 | 0 | 21 | 1.310 | 1.310 | 1.330 | 5,165,836 | 1.010 | 1.010 | 1.026 | 1.003 | 1.149 | 4,742,157 | 1.0893 | -10.27% |
| 2022-08-31 | 0 | 23 | 1.460 | 1.460 | 1.480 | 9,620,600 | 1.126 | 1.126 | 1.141 | 1.126 | 1.206 | 8,276,063 | 1.1625 | -4.85% |
| 2022-07-29 | 0 | 20 | 1.590 | 1.580 | 1.590 | 5,780,896 | 1.183 | 1.176 | 1.183 | 1.176 | 1.243 | 4,815,856 | 1.2004 | -4.79% |
| 2022-06-30 | 0 | 21 | 1.670 | 1.670 | 1.680 | 9,146,376 | 1.243 | 1.243 | 1.250 | 1.206 | 1.288 | 7,342,849 | 1.2456 | 0.60% |
| 2022-05-31 | 0 | 20 | 1.660 | 1.650 | 1.660 | 5,743,238 | 1.235 | 1.228 | 1.235 | 1.191 | 1.265 | 4,669,049 | 1.2301 | -0.60% |
| 2022-04-29 | 0 | 18 | 1.670 | 1.670 | 1.690 | 8,610,707 | 1.243 | 1.243 | 1.258 | 1.191 | 1.302 | 6,800,950 | 1.2661 | -1.26% |
| 2022-03-31 | 0 | 23 | 1.760 | 1.760 | 1.770 | 24,231,166 | 1.259 | 1.259 | 1.266 | 1.173 | 1.323 | 19,454,237 | 1.2455 | -3.30% |
| 2022-02-28 | 0 | 17 | 1.820 | 1.810 | 1.820 | 18,740,590 | 1.302 | 1.295 | 1.302 | 1.259 | 1.345 | 14,345,188 | 1.3064 | 1.11% |
| 2022-01-31 | 0 | 21 | 1.800 | 1.770 | 1.790 | 52,659,052 | 1.287 | 1.266 | 1.280 | 1.237 | 1.423 | 39,240,248 | 1.3420 | -1.64% |
| 2021-12-31 | 0 | 22 | 1.830 | 1.820 | 1.830 | 35,218,656 | 1.309 | 1.302 | 1.309 | 1.180 | 1.316 | 28,263,965 | 1.2461 | 10.91% |
| 2021-11-30 | 0 | 22 | 1.650 | 1.640 | 1.660 | 29,483,538 | 1.180 | 1.173 | 1.187 | 1.159 | 1.316 | 24,031,716 | 1.2269 | -7.82% |
| 2021-10-29 | 0 | 18 | 1.790 | 1.790 | 1.800 | 167,566,050 | 1.280 | 1.280 | 1.287 | 1.237 | 1.595 | 117,884,179 | 1.4214 | -1.65% |
| 2021-09-30 | 0 | 21 | 1.820 | 1.820 | 1.830 | 131,416,206 | 1.302 | 1.302 | 1.309 | 1.087 | 1.416 | 103,555,665 | 1.2690 | 20.53% |
| 2021-08-31 | 0 | 22 | 1.510 | 1.510 | 1.520 | 46,904,306 | 1.080 | 1.080 | 1.087 | 0.925 | 1.180 | 42,644,029 | 1.0999 | 14.25% |
| 2021-07-30 | 0 | 21 | 1.370 | 1.360 | 1.370 | 11,102,001 | 0.945 | 0.938 | 0.945 | 0.938 | 1.021 | 11,255,262 | 0.9864 | -9.27% |
| 2021-06-30 | 0 | 21 | 1.510 | 1.480 | 1.500 | 14,708,900 | 1.042 | 1.021 | 1.035 | 1.007 | 1.069 | 14,223,350 | 1.0341 | 1.34% |
| 2021-05-31 | 0 | 20 | 1.490 | 1.480 | 1.490 | 33,069,543 | 1.028 | 1.021 | 1.028 | 0.966 | 1.097 | 31,689,446 | 1.0436 | -0.67% |
| 2021-04-30 | 0 | 19 | 1.500 | 1.500 | 1.510 | 28,182,588 | 1.035 | 1.035 | 1.042 | 0.966 | 1.035 | 28,594,907 | 0.9856 | 5.01% |
| 2021-03-31 | 0 | 23 | 1.490 | 1.490 | 1.500 | 132,623,662 | 0.986 | 0.986 | 0.992 | 0.900 | 1.045 | 134,160,792 | 0.9885 | 6.43% |
| 2021-02-26 | 0 | 18 | 1.400 | 1.400 | 1.410 | 27,674,386 | 0.926 | 0.926 | 0.933 | 0.833 | 0.972 | 30,637,177 | 0.9033 | 8.53% |
| 2021-01-29 | 0 | 20 | 1.290 | 1.280 | 1.300 | 27,292,971 | 0.853 | 0.847 | 0.860 | 0.840 | 0.926 | 30,809,569 | 0.8859 | 1.57% |
| 2020-12-31 | 0 | 22 | 1.270 | 1.270 | 1.280 | 8,789,260 | 0.840 | 0.840 | 0.847 | 0.814 | 0.860 | 10,526,067 | 0.8350 | -0.78% |
| 2020-11-30 | 0 | 21 | 1.280 | 1.260 | 1.280 | 12,780,327 | 0.847 | 0.833 | 0.847 | 0.781 | 0.860 | 15,610,122 | 0.8187 | 6.67% |
| 2020-10-30 | 0 | 18 | 1.200 | 1.190 | 1.200 | 12,164,764 | 0.794 | 0.787 | 0.794 | 0.781 | 0.827 | 15,129,268 | 0.8041 | -1.64% |
| 2020-09-30 | 0 | 22 | 1.220 | 1.220 | 1.230 | 11,925,620 | 0.807 | 0.807 | 0.814 | 0.807 | 0.867 | 14,326,937 | 0.8324 | -5.43% |
| 2020-08-31 | 0 | 21 | 1.290 | 1.270 | 1.290 | 47,155,299 | 0.853 | 0.840 | 0.853 | 0.830 | 0.939 | 53,095,883 | 0.8881 | 2.02% |
| 2020-07-31 | 0 | 22 | 1.300 | 1.290 | 1.300 | 30,269,252 | 0.836 | 0.830 | 0.836 | 0.766 | 0.869 | 36,569,008 | 0.8277 | 9.24% |
| 2020-06-30 | 0 | 21 | 1.190 | 1.190 | 1.230 | 20,014,076 | 0.766 | 0.766 | 0.791 | 0.746 | 0.831 | 25,760,639 | 0.7769 | 0.50% |
| 2020-05-29 | 0 | 20 | 1.220 | 1.210 | 1.220 | 19,111,195 | 0.762 | 0.756 | 0.762 | 0.718 | 0.824 | 24,634,638 | 0.7758 | -5.43% |
| 2020-04-29 | 0 | 19 | 1.290 | 1.280 | 1.290 | 13,354,929 | 0.806 | 0.799 | 0.806 | 0.749 | 0.874 | 16,449,575 | 0.8119 | -1.53% |
| 2020-03-31 | 0 | 22 | 1.310 | 1.310 | 1.350 | 30,410,080 | 0.818 | 0.818 | 0.843 | 0.749 | 1.099 | 33,832,653 | 0.8988 | -22.02% |
| 2020-02-28 | 0 | 20 | 1.680 | 1.680 | 1.700 | 20,536,709 | 1.049 | 1.049 | 1.062 | 1.018 | 1.087 | 19,542,911 | 1.0509 | 1.20% |
| 2020-01-31 | 0 | 20 | 1.660 | 1.660 | 1.670 | 21,497,171 | 1.037 | 1.037 | 1.043 | 1.030 | 1.180 | 19,154,587 | 1.1223 | -8.79% |
| 2019-12-31 | 0 | 20 | 1.820 | 1.820 | 1.840 | 8,760,843 | 1.137 | 1.137 | 1.149 | 1.105 | 1.149 | 7,759,078 | 1.1291 | 0.55% |
| 2019-11-29 | 0 | 21 | 1.810 | 1.810 | 1.820 | 24,227,984 | 1.130 | 1.130 | 1.137 | 1.099 | 1.243 | 20,574,282 | 1.1776 | 2.26% |
| 2019-10-31 | 0 | 21 | 1.770 | 1.770 | 1.780 | 9,297,349 | 1.105 | 1.105 | 1.112 | 1.074 | 1.149 | 8,357,042 | 1.1125 | 1.14% |
| 2019-09-30 | 0 | 21 | 1.750 | 1.740 | 1.750 | 18,514,500 | 1.093 | 1.087 | 1.093 | 1.074 | 1.149 | 16,701,533 | 1.1086 | -0.15% |
| 2019-08-30 | 0 | 22 | 1.790 | 1.790 | 1.800 | 31,581,490 | 1.094 | 1.094 | 1.101 | 1.058 | 1.217 | 28,185,669 | 1.1205 | -10.05% |
| 2019-07-31 | 0 | 22 | 1.990 | 1.990 | 2.000 | 117,240,750 | 1.217 | 1.217 | 1.223 | 1.180 | 1.357 | 92,065,444 | 1.2735 | 3.11% |
| 2019-06-28 | 0 | 19 | 1.930 | 1.920 | 1.930 | 42,970,370 | 1.180 | 1.174 | 1.180 | 1.150 | 1.284 | 35,129,869 | 1.2232 | -8.53% |
| 2019-05-31 | 0 | 17 | 2.110 | 2.110 | 2.120 | 218,455,270 | 1.290 | 1.290 | 1.296 | 1.272 | 1.834 | 142,841,843 | 1.5294 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy