Want to see HK:1857 full AI Analyst Report?
China Everbright Water (1857) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | +0.00% | 55,000 | 0.33 |
| Oct 29, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | -0.39% | 55,000 | 0.32 |
| Oct 28, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | +1.20% | 45,000 | 0.25 |
| Oct 27, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -0.79% | 36,000 | 0.20 |
| Oct 26, 2026 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | +0.00% | 173,000 | 0.93 |
| Oct 23, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | -1.17% | 66,000 | 0.36 |
| Oct 22, 2026 | 1.27 | 1.28 | 1.25 | 1.28 | 1.28 | +0.79% | 397,000 | 2.07 |
| Oct 21, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.39% | 19,000 | 0.10 |
| Oct 20, 2026 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | -0.78% | 91,000 | 0.48 |
| Oct 19, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | 125,000 | 0.65 |
| Oct 15, 2026 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | -0.38% | 92,000 | 0.46 |
| Oct 14, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | +0.00% | 0 | 0.00 |
| Oct 13, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | +1.56% | 56,000 | 0.27 |
| Oct 12, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.78% | 28,000 | 0.14 |
| Oct 09, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | +0.78% | 55,000 | 0.26 |
| Oct 08, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | +0.79% | 83,000 | 0.40 |
| Oct 07, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -0.39% | 78,000 | 0.38 |
| Oct 06, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.39% | 112,000 | 0.54 |
| Oct 05, 2026 | 1.28 | 1.28 | 1.26 | 1.28 | 1.28 | -0.39% | 34,000 | 0.17 |
| Oct 02, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | -0.39% | 99,000 | 0.49 |
| Oct 01, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | +0.39% | 133,000 | 0.65 |
| Sep 29, 2026 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | +0.00% | 64,000 | 0.31 |
| Sep 28, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | +0.39% | 99,000 | 0.48 |
| Sep 25, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -1.16% | 174,000 | 0.76 |
| Sep 24, 2026 | 1.30 | 1.32 | 1.30 | 1.30 | 1.30 | +0.00% | 190,000 | 0.81 |
| Sep 23, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | +0.00% | 30,000 | 0.13 |
| Sep 22, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.63% | 43,000 | 0.17 |
| Sep 21, 2026 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | +2.70% | 265,000 | 1.07 |
| Sep 18, 2026 | 1.31 | 1.32 | 1.29 | 1.30 | 1.30 | -1.15% | 84,000 | 0.34 |
| Sep 17, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | +1.55% | 72,000 | 0.28 |
| Sep 16, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | +0.00% | 64,000 | 0.25 |
| Sep 15, 2026 | 1.29 | 1.31 | 1.29 | 1.29 | 1.29 | +0.39% | 72,000 | 0.28 |
| Sep 14, 2026 | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | -1.91% | 721,000 | 2.91 |
| Sep 11, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | -0.76% | 298,000 | 1.18 |
| Sep 10, 2026 | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | +0.76% | 93,000 | 0.36 |
| Sep 09, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | 69,000 | 0.27 |
| Sep 08, 2026 | 1.31 | 1.32 | 1.30 | 1.32 | 1.32 | +0.76% | 105,000 | 0.38 |
| Sep 07, 2026 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -1.50% | 306,000 | 1.10 |
| Sep 04, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | +1.92% | 78,000 | 0.28 |
| Sep 03, 2026 | 1.31 | 1.33 | 1.31 | 1.31 | 1.31 | +0.00% | 0 | 0.00 |
| Sep 02, 2026 | 1.33 | 1.33 | 1.30 | 1.31 | 1.31 | -1.51% | 265,000 | 0.91 |
| Sep 01, 2026 | 1.33 | 1.33 | 1.29 | 1.33 | 1.33 | -0.38% | 149,000 | 0.51 |
| Aug 31, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | +1.14% | 230,000 | 0.78 |
| Aug 28, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | +0.00% | 81,000 | 0.27 |
| Aug 27, 2026 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | +0.08% | 68,000 | 0.23 |
| Aug 26, 2026 | 1.38 | 1.38 | 1.37 | 1.38 | 1.31 | -0.30% | 269,000 | 0.91 |
| Aug 25, 2026 | 1.38 | 1.38 | 1.37 | 1.38 | 1.32 | +0.69% | 188,000 | 0.63 |
| Aug 24, 2026 | 1.38 | 1.39 | 1.37 | 1.37 | 1.31 | -0.68% | 708,000 | 2.42 |