China Water Affairs Group Ltd (0855)

0855
🏛️ Hongkong →
5.80
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 10.30 11.20 10.26 11.18 6.2M
2021-12-30 10.10 10.48 10.04 10.22 3.6M
2021-12-29 9.27 10.36 9.27 10.12 11.5M
2021-12-28 8.98 9.20 8.76 8.94 1.7M
2021-12-24 8.99 8.99 8.72 8.84 0.8M
2021-12-23 8.70 9.08 8.53 8.99 3.1M
2021-12-22 8.70 8.73 8.50 8.70 2.5M
2021-12-21 8.46 8.72 8.42 8.66 1.7M
2021-12-20 8.70 9.00 8.22 8.43 3.2M
2021-12-17 8.52 8.75 8.52 8.63 5.9M
2021-12-16 8.59 8.68 8.31 8.61 3.2M
2021-12-15 8.90 8.94 8.70 8.74 2.4M
2021-12-14 8.64 8.95 8.47 8.80 3.6M
2021-12-13 8.58 8.86 8.57 8.64 2.5M
2021-12-10 8.86 8.89 8.47 8.52 2.8M
2021-12-09 8.90 9.15 8.71 8.86 2.0M
2021-12-08 8.99 9.11 8.82 9.01 2.0M
2021-12-07 9.16 9.23 8.88 9.12 3.0M
2021-12-06 9.20 9.54 8.60 9.16 3.2M
2021-12-03 9.63 9.75 9.23 9.29 4.1M
2021-12-02 9.11 9.60 9.01 9.55 10.0M
2021-12-01 8.95 9.24 8.95 9.08 7.4M
2021-11-30 8.40 9.42 8.40 8.96 11.3M
2021-11-29 7.74 8.50 7.74 8.40 5.9M
2021-11-26 7.96 7.98 7.78 7.84 3.3M
2021-11-25 7.67 7.95 7.62 7.95 3.1M
2021-11-24 7.24 7.67 7.24 7.67 3.6M
2021-11-23 7.22 7.41 7.11 7.37 1.6M
2021-11-22 7.30 7.30 7.12 7.22 1.2M
2021-11-19 7.27 7.30 7.17 7.30 1.3M
2021-11-18 7.40 7.40 7.20 7.25 2.8M
2021-11-17 7.45 7.47 7.37 7.40 1.6M
2021-11-16 7.57 7.57 7.20 7.45 4.6M
2021-11-15 7.90 7.96 7.40 7.50 5.8M
2021-11-12 7.95 8.04 7.88 7.96 2.5M
2021-11-11 8.06 8.06 7.88 7.95 2.0M
2021-11-10 8.09 8.09 7.94 8.06 1.8M
2021-11-09 8.20 8.30 8.02 8.13 1.3M
2021-11-08 8.03 8.30 8.03 8.21 1.5M
2021-11-05 8.32 8.32 8.01 8.07 1.5M
2021-11-04 8.26 8.42 8.20 8.32 3.0M
2021-11-03 7.99 8.29 7.94 8.16 2.9M
2021-11-02 7.90 8.05 7.83 7.99 2.0M
2021-11-01 7.90 8.00 7.72 7.93 3.2M
2021-10-29 8.08 8.08 7.86 8.02 2.2M
2021-10-28 8.20 8.24 8.01 8.10 2.2M
2021-10-27 8.08 8.22 8.02 8.19 1.3M
2021-10-26 8.19 8.28 8.10 8.16 1.6M
2021-10-25 8.08 8.22 7.84 8.20 3.5M
2021-10-22 8.22 8.24 8.04 8.22 2.0M
2021-10-21 8.27 8.35 8.13 8.27 11.2M
2021-10-20 8.64 8.65 8.16 8.30 4.2M
2021-10-19 8.36 8.63 8.22 8.60 5.2M
2021-10-18 8.36 8.38 8.15 8.32 3.8M
2021-10-15 8.44 8.56 8.10 8.38 8.7M
2021-10-12 8.35 8.58 8.25 8.38 8.3M
2021-10-11 9.30 9.30 8.26 8.35 10.1M
2021-10-08 9.60 9.60 9.10 9.20 6.9M
2021-10-07 9.57 9.73 9.50 9.55 7.3M
2021-10-06 9.13 9.79 9.06 9.58 12.9M
2021-10-05 8.56 9.26 8.52 9.13 6.7M
2021-10-04 8.59 8.78 8.42 8.56 2.6M
2021-09-30 8.69 8.81 8.47 8.68 2.2M
2021-09-29 8.53 9.05 8.45 8.74 5.9M
2021-09-28 8.35 8.73 8.24 8.55 4.4M
2021-09-27 8.63 8.87 8.24 8.27 4.6M
2021-09-24 8.85 9.08 8.58 8.65 5.2M
2021-09-23 8.26 9.09 8.19 8.90 14.0M
2021-09-21 7.94 8.26 7.72 8.26 4.6M
2021-09-20 8.22 8.30 7.96 8.17 2.8M
2021-09-17 8.37 8.52 8.12 8.33 5.9M
2021-09-16 8.56 8.72 8.32 8.52 6.3M
2021-09-15 8.16 8.72 8.16 8.55 10.4M
2021-09-14 8.15 8.25 7.94 8.04 4.0M
2021-09-13 8.61 8.61 8.16 8.21 6.4M
2021-09-10 8.05 8.66 8.05 8.65 6.5M
2021-09-09 8.22 8.34 8.07 8.14 2.4M
2021-09-08 8.30 8.49 8.17 8.22 2.5M
2021-09-07 8.03 8.14 8.01 8.10 2.0M
2021-09-06 8.42 8.64 7.91 8.16 4.4M
2021-09-03 8.19 8.61 8.19 8.39 4.1M
2021-09-02 7.89 8.19 7.77 8.18 7.7M
2021-09-01 7.75 7.88 7.70 7.76 2.8M
2021-08-31 7.70 7.77 7.58 7.75 4.0M
2021-08-30 7.80 7.88 7.60 7.78 3.3M
2021-08-27 7.50 7.98 7.50 7.85 11.2M
2021-08-26 7.22 7.50 7.22 7.50 5.4M
2021-08-25 7.10 7.26 7.05 7.24 4.4M
2021-08-24 6.79 7.23 6.79 7.13 6.8M
2021-08-23 6.68 6.80 6.61 6.72 2.4M
2021-08-20 6.80 6.80 6.36 6.63 2.1M
2021-08-19 6.81 6.86 6.68 6.84 3.6M
2021-08-18 6.60 6.82 6.60 6.81 4.8M
2021-08-17 6.55 6.58 6.49 6.57 2.0M
2021-08-16 6.52 6.57 6.47 6.55 3.3M
2021-08-13 6.25 6.59 6.24 6.56 4.6M
2021-08-12 6.35 6.40 6.26 6.26 1.6M
2021-08-11 6.31 6.39 6.31 6.39 2.4M
2021-08-10 6.10 6.33 6.09 6.33 3.5M
2021-08-09 6.05 6.15 6.05 6.14 1.7M
2021-08-06 6.05 6.05 5.96 6.05 1.9M
2021-08-05 5.95 5.98 5.93 5.98 1.1M
2021-08-04 6.02 6.05 5.98 6.03 1.0M
2021-08-03 5.94 6.05 5.89 6.03 1.4M
2021-08-02 5.80 5.96 5.80 5.94 1.7M
2021-07-30 5.78 5.89 5.77 5.85 1.3M
2021-07-29 5.80 5.83 5.73 5.80 0.9M
2021-07-28 5.80 5.85 5.72 5.75 0.8M
2021-07-27 5.82 5.91 5.72 5.76 1.2M
2021-07-26 5.89 5.90 5.71 5.82 3.6M
2021-07-23 6.00 6.05 5.94 5.94 0.4M
2021-07-22 6.02 6.07 5.97 6.01 1.0M
2021-07-21 6.02 6.02 5.96 5.99 0.6M
2021-07-20 6.05 6.05 5.91 5.98 0.7M
2021-07-19 6.08 6.08 5.97 6.05 0.6M
2021-07-16 6.10 6.16 6.02 6.08 0.8M
2021-07-15 6.13 6.17 6.10 6.16 0.4M
2021-07-14 6.16 6.16 6.08 6.15 0.5M
2021-07-13 6.28 6.31 6.17 6.21 0.5M
2021-07-12 6.33 6.35 6.20 6.29 0.9M
2021-07-09 6.13 6.34 6.09 6.33 3.2M
2021-07-08 6.05 6.24 6.05 6.12 2.5M
2021-07-07 5.99 6.03 5.99 6.02 0.7M
2021-07-06 6.06 6.07 5.98 5.98 0.7M
2021-07-05 6.08 6.10 6.01 6.02 0.7M
2021-07-02 5.97 6.14 5.96 6.09 2.2M
2021-06-30 6.00 6.04 5.94 5.98 0.8M
2021-06-29 6.04 6.08 5.93 5.94 1.1M
2021-06-28 5.95 6.04 5.94 6.04 0.7M
2021-06-25 6.00 6.03 5.94 5.96 1.1M
2021-06-24 5.98 6.00 5.88 5.99 0.6M
2021-06-23 5.93 5.98 5.85 5.91 0.9M
2021-06-22 5.99 6.00 5.87 5.91 0.6M
2021-06-21 5.96 5.98 5.86 5.93 1.5M
2021-06-18 5.82 5.96 5.81 5.96 3.4M
2021-06-17 5.80 5.85 5.78 5.81 0.8M
2021-06-16 5.85 5.85 5.80 5.81 1.9M
2021-06-15 5.87 5.90 5.80 5.85 1.3M
2021-06-11 5.86 5.92 5.85 5.88 0.6M
2021-06-10 6.01 6.01 5.79 5.88 1.7M
2021-06-09 5.96 5.99 5.93 5.96 0.6M
2021-06-08 6.00 6.02 5.94 5.96 1.2M
2021-06-07 5.97 5.98 5.93 5.98 1.0M
2021-06-04 6.00 6.00 5.94 5.96 0.6M
2021-06-03 6.03 6.06 5.95 5.99 1.8M
2021-06-02 6.01 6.04 5.96 6.03 2.4M
2021-06-01 6.00 6.00 5.92 5.97 1.2M
2021-05-31 6.07 6.07 5.93 5.97 1.8M
2021-05-28 6.15 6.17 6.05 6.05 1.3M
2021-05-27 6.09 6.14 6.05 6.14 4.7M
2021-05-26 6.10 6.12 6.06 6.09 1.3M
2021-05-25 6.10 6.11 6.07 6.08 1.1M
2021-05-24 6.15 6.15 6.06 6.15 0.7M
2021-05-21 6.15 6.16 6.07 6.13 1.4M
2021-05-20 6.21 6.26 6.11 6.22 3.1M
2021-05-18 6.14 6.22 6.13 6.21 1.8M
2021-05-17 6.14 6.18 6.06 6.13 2.3M
2021-05-14 6.15 6.15 6.07 6.09 1.2M
2021-05-13 6.33 6.33 6.11 6.11 1.5M
2021-05-12 6.41 6.45 6.24 6.33 1.1M
2021-05-11 6.46 6.47 6.37 6.47 1.6M
2021-05-10 6.24 6.50 6.24 6.46 3.0M
2021-05-07 6.22 6.26 6.16 6.21 1.8M
2021-05-06 6.21 6.21 6.14 6.20 1.1M
2021-05-05 6.20 6.24 6.16 6.17 1.3M
2021-05-04 6.31 6.31 6.17 6.18 0.8M
2021-05-03 6.37 6.37 6.18 6.23 1.1M
2021-04-30 6.28 6.34 6.22 6.30 3.6M
2021-04-29 6.25 6.29 6.21 6.25 0.8M
2021-04-28 6.20 6.26 6.18 6.25 1.5M
2021-04-27 6.21 6.25 6.19 6.22 1.1M
2021-04-26 6.21 6.24 6.16 6.21 1.0M
2021-04-23 6.19 6.22 6.14 6.22 1.1M
2021-04-22 6.26 6.26 6.16 6.19 0.9M
2021-04-21 6.26 6.28 6.15 6.16 0.8M
2021-04-20 6.33 6.34 6.18 6.27 1.1M
2021-04-19 6.37 6.37 6.21 6.25 2.1M
2021-04-16 6.25 6.31 6.22 6.29 2.9M
2021-04-15 6.10 6.26 6.10 6.26 1.0M
2021-04-14 6.24 6.26 6.17 6.20 1.7M
2021-04-13 6.35 6.44 6.21 6.26 1.1M
2021-04-12 6.31 6.43 6.24 6.30 2.2M
2021-04-09 6.30 6.30 6.17 6.25 1.5M
2021-04-08 6.40 6.40 6.29 6.32 0.7M
2021-04-07 6.42 6.42 6.28 6.32 1.4M
2021-04-01 6.43 6.43 6.28 6.33 0.8M
2021-03-31 6.33 6.42 6.32 6.36 2.1M
2021-03-30 6.33 6.41 6.32 6.38 1.3M
2021-03-29 6.28 6.32 6.23 6.32 1.1M
2021-03-26 6.25 6.25 6.18 6.22 0.8M
2021-03-25 6.26 6.26 6.12 6.21 1.0M
2021-03-24 6.36 6.36 6.20 6.25 0.9M
2021-03-23 6.46 6.46 6.26 6.27 1.3M
2021-03-22 6.48 6.48 6.33 6.40 1.2M
2021-03-19 6.25 6.41 6.25 6.41 3.2M
2021-03-18 6.36 6.41 6.26 6.30 1.4M
2021-03-17 6.50 6.50 6.32 6.32 2.0M
2021-03-16 6.42 6.47 6.32 6.44 2.1M
2021-03-15 6.23 6.43 6.23 6.39 5.2M
2021-03-12 6.21 6.25 6.11 6.22 1.4M
2021-03-11 6.20 6.27 6.16 6.21 2.3M
2021-03-10 6.09 6.24 6.01 6.23 2.3M
2021-03-09 6.19 6.19 6.00 6.00 3.3M
2021-03-08 6.10 6.24 6.08 6.12 4.0M
2021-03-05 6.16 6.16 5.99 6.09 4.8M
2021-03-04 6.19 6.19 6.10 6.17 1.4M
2021-03-03 6.20 6.20 6.10 6.20 1.2M
2021-03-02 6.25 6.27 6.14 6.16 1.4M
2021-03-01 6.19 6.24 6.15 6.23 1.4M
2021-02-26 6.28 6.28 6.07 6.11 2.8M
2021-02-25 6.25 6.25 6.10 6.20 3.3M
2021-02-24 6.20 6.34 5.99 6.01 4.3M
2021-02-23 6.24 6.25 6.04 6.10 3.9M
2021-02-22 6.19 6.22 6.14 6.20 2.3M
2021-02-19 6.17 6.17 6.04 6.15 2.0M
2021-02-18 6.23 6.27 6.15 6.18 2.3M
2021-02-17 6.23 6.23 6.10 6.19 1.5M
2021-02-16 6.14 6.24 6.10 6.18 3.0M
2021-02-11 6.24 6.29 6.02 6.10 1.8M
2021-02-10 6.00 6.08 5.90 6.07 2.9M
2021-02-09 6.04 6.04 5.91 5.92 2.0M
2021-02-08 5.99 6.07 5.92 6.00 1.8M
2021-02-05 6.00 6.04 5.94 5.95 2.9M
2021-02-04 6.28 6.28 5.97 6.00 2.7M
2021-02-03 6.11 6.31 6.01 6.15 5.8M
2021-02-02 6.10 6.15 6.00 6.04 3.5M
2021-02-01 6.12 6.12 5.91 6.01 1.8M
2021-01-29 6.10 6.17 5.95 6.02 3.3M
2021-01-28 6.32 6.32 6.04 6.12 2.4M
2021-01-27 6.31 6.32 6.10 6.22 1.6M
2021-01-26 6.50 6.50 6.30 6.36 1.1M
2021-01-25 6.44 6.54 6.33 6.43 1.8M
2021-01-22 6.66 6.66 6.35 6.44 1.1M
2021-01-21 6.65 6.69 6.47 6.55 1.3M
2021-01-20 6.70 6.72 6.59 6.65 1.6M
2021-01-19 6.60 6.70 6.51 6.60 1.3M
2021-01-18 6.55 6.70 6.39 6.56 2.1M
2021-01-15 6.55 6.61 6.44 6.55 1.8M
2021-01-14 6.71 6.71 6.46 6.55 1.7M
2021-01-13 6.51 6.75 6.51 6.60 2.3M
2021-01-12 6.60 6.75 6.47 6.55 3.9M
2021-01-11 6.39 6.64 6.39 6.57 3.6M
2021-01-08 6.24 6.56 6.23 6.54 3.4M
2021-01-07 6.10 6.23 6.06 6.23 2.8M
2021-01-06 6.14 6.14 6.00 6.08 2.4M
2021-01-05 6.13 6.13 5.99 6.10 2.0M
2021-01-04 6.07 6.08 5.88 6.08 2.1M