HKSE - Delayed Quote HKD

WATER INDUSTRY (1129.HK)

0.260
-0.005
(-1.89%)
At close: 3:59:17 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
May 15, 20250.2410.2600.2410.2600.26020,200
May 14, 20250.2650.2650.2650.2650.2658,000
May 13, 20250.2750.2750.2750.2750.275-
May 12, 20250.2750.2750.2750.2750.275-
May 9, 20250.2750.2750.2750.2750.2754,000
May 8, 20250.2450.2550.2400.2550.255361,000
May 7, 20250.2550.2550.2550.2550.2558,200
May 6, 20250.2460.2550.2460.2550.2558,200
May 2, 20250.2600.2600.2600.2600.260-
Apr 30, 20250.2410.2650.2410.2650.265124,000
Apr 29, 20250.2550.2550.2550.2550.255-
Apr 28, 20250.2550.2550.2550.2550.255-
Apr 25, 20250.2950.2950.2950.2950.295-
Apr 24, 20250.2950.2950.2950.2950.295-
Apr 23, 20250.2950.2950.2950.2950.295-
Apr 22, 20250.2950.2950.2950.2950.295-
Apr 17, 20250.2950.2950.2950.2950.295-
Apr 16, 20250.3000.3000.3000.3000.300-
Apr 15, 20250.3000.3000.3000.3000.300-
Apr 14, 20250.3000.3000.3000.3000.300-
Apr 11, 20250.2500.3000.2500.3000.30037,400
Apr 10, 20250.3000.3000.3000.3000.300-
Apr 9, 20250.3000.3000.3000.3000.3004,000
Apr 8, 20250.2600.2600.2600.2600.260-
Apr 7, 20250.2600.2650.2600.2600.26093,600
Apr 3, 20250.3200.3200.3200.3200.320-
Apr 2, 20250.2700.3200.2700.3200.32024,000
Apr 1, 20250.2750.3200.2500.3200.320172,000
Mar 31, 20250.3300.3300.3300.3300.330-
Mar 28, 20250.2800.3300.2800.3300.33028,000
Mar 27, 20250.3000.3000.3000.3000.30064,000
Mar 26, 20250.3250.3600.2650.3600.36022,240
Mar 25, 20250.3650.3650.3250.3250.32530,560
Mar 24, 20250.3800.6500.3350.3650.3651,597,040
Mar 21, 20250.3150.3150.3150.3150.315-
Mar 20, 20250.2850.3500.2700.3500.35099,560
Mar 19, 20250.2480.3100.2480.2950.295729,000
Mar 18, 20250.2320.2320.2320.2320.232-
Mar 17, 20250.2310.2310.2310.2310.231-
Mar 14, 20250.2270.2270.2270.2270.227-
Mar 13, 20250.2450.2450.2450.2450.245-
Mar 12, 20250.2450.2450.2450.2450.245-
Mar 11, 20250.2450.2450.2450.2450.245-
Mar 10, 20250.2300.2450.2300.2450.245169,574
Mar 7, 20250.2320.2320.2290.2300.230157,960
Mar 6, 20250.2240.2370.2240.2320.232108,000
Mar 5, 20250.2250.2250.2250.2250.225-
Mar 4, 20250.2250.2250.2250.2250.22528,200
Mar 3, 20250.2240.2240.2240.2240.22413,880
Feb 28, 20250.2220.2220.2220.2230.22329,640
Feb 27, 20250.2340.2340.2220.2220.22249,000
Feb 26, 20250.2190.2330.2190.2330.2332,790,640
Feb 25, 20250.2300.2330.2250.2330.23329,600
Feb 24, 20250.2350.2360.2220.2300.230404,800
Feb 21, 20250.2390.2390.2300.2340.23479,000
Feb 20, 20250.2500.2500.2360.2390.239692,600
Feb 19, 20250.2650.2950.2500.2600.2601,526,700
Feb 18, 20250.2750.2900.2500.2800.280442,000
Feb 17, 20250.2650.2750.2650.2750.27536,400
Feb 14, 20250.2950.3000.2900.2900.290238,320
Feb 13, 20250.3000.3150.2900.2900.290101,920
Feb 12, 20250.3050.3050.2650.2850.285102,200
Feb 11, 20250.3100.3100.3050.3050.30544,000
Feb 10, 20250.3200.3250.3150.3200.320272,400
Feb 7, 20250.3150.3200.3100.3200.320208,000
Feb 6, 20250.3300.3300.3200.3200.320108,000
Feb 5, 20250.3300.3300.3200.3300.330226,880
Feb 4, 20250.3350.3400.3000.3300.330652,200
Feb 3, 20250.3450.3450.3450.3450.3454,000
Jan 28, 20250.3450.3450.3450.3450.345-
Jan 27, 20250.3450.3450.3450.3450.34552,000
Jan 24, 20250.3550.3550.3550.3550.355-
Jan 23, 20250.3550.3550.3550.3550.355-
Jan 22, 20250.3450.3450.3450.3450.345-
Jan 21, 20250.3450.3450.3450.3450.345-
Jan 20, 20250.3350.3400.3350.3450.34584,000
Jan 17, 20250.3350.3350.3350.3350.33521,600
Jan 16, 20250.3350.3350.3350.3350.335-
Jan 15, 20250.3400.3900.3400.3550.355363,440
Jan 14, 20250.3300.3300.3300.3300.330152,320
Jan 13, 20250.3650.3650.3250.3300.33040,080
Jan 10, 20250.3550.3650.3400.3650.365192,000
Jan 9, 20250.3300.3350.3250.3350.335124,920
Jan 8, 20250.3350.3350.3350.3350.33546,600
Jan 7, 20250.3950.4050.3350.3400.340967,000
Jan 6, 20250.3500.4400.3400.3650.365387,538
Jan 3, 20250.3350.3500.3350.3500.350310,493
Jan 2, 20250.3450.4150.2500.3300.330378,080
Dec 31, 20240.4250.4250.4250.4250.425-
Dec 30, 20240.4500.5000.3500.4200.420131,361
Dec 27, 20240.3300.3350.3100.3350.335138,760
Dec 24, 20240.3300.3300.3300.3300.330-
Dec 23, 20240.3500.3550.3300.3550.3554,000
Dec 20, 20240.3350.3450.3350.3450.3453,000
Dec 19, 20240.3750.3750.3750.3750.375-
Dec 18, 20240.3750.3750.3750.3750.375-
Dec 17, 20240.5000.5000.3700.3750.37518,800
Dec 16, 20240.3500.3500.3300.5000.50018,120
Dec 13, 20240.4150.4150.3500.3800.3805,227
Dec 12, 20240.4130.4130.4130.4130.413-
Dec 11, 2024 1:10 Stock Splits
Dec 11, 20240.4130.4130.4130.4130.413-
Dec 10, 20240.3550.4130.3550.4130.4135,036
Dec 9, 20240.3630.3960.3390.3960.396290,266
Dec 6, 20240.3630.3880.3630.3800.380123,341
Dec 5, 20240.3800.4130.3800.4130.4134,939
Dec 4, 20240.4300.4300.4300.4300.430238,256
Dec 3, 20240.3630.4380.3630.4380.43837,772
Dec 2, 20240.4300.4300.4300.4300.430-
Nov 29, 20240.4300.4300.4300.4300.430-
Nov 28, 20240.4380.4380.4380.4380.438-
Nov 27, 20240.4380.4380.4380.4380.43868,280
Nov 26, 20240.4130.4130.4130.4130.413-
Nov 25, 20240.4130.4130.4130.4130.413-
Nov 22, 20240.4130.4130.3800.4130.41329,830
Nov 21, 20240.4300.4300.4300.4300.430-
Nov 20, 20240.4380.4380.3800.4300.43093,946
Nov 19, 20240.4380.4380.4380.4380.438-
Nov 18, 20240.4790.4790.4300.4380.438131,719
Nov 15, 20240.4960.4960.4960.4960.496-
Nov 14, 20240.5200.5200.4630.4960.49688,135
Nov 13, 20240.5120.5120.5120.5120.512-
Nov 12, 20240.4710.5370.4540.5200.52052,058
Nov 11, 20240.4960.5200.4790.4790.47986,198
Nov 8, 20240.5040.5040.4960.4960.49625,665
Nov 7, 20240.5450.5450.4960.5040.504119,063
Nov 6, 20240.5450.5450.4960.5370.53716,464
Nov 5, 20240.5040.5450.4960.5450.54523,244
Nov 4, 20240.5120.5370.5120.5370.53750,266
Nov 1, 20240.5450.5860.4960.5290.529123,002
Oct 31, 20240.5200.5200.5200.5200.520-
Oct 30, 20240.5040.5200.4710.5200.520114,366
Oct 29, 20240.5370.5370.5370.5370.537-
Oct 28, 20240.5120.5530.4960.5530.55327,118
Oct 25, 20240.5290.5290.5290.5290.529-
Oct 24, 20240.5290.5290.5290.5290.529-
Oct 23, 20240.5530.6360.5120.5290.529152,480
Oct 22, 20240.5780.5950.5120.5450.54571,670
Oct 21, 20240.5370.5370.5120.5120.51254,479
Oct 18, 20240.5290.5450.5290.5370.53771,331
Oct 17, 20240.4960.5370.4960.5290.52929,055
Oct 16, 20240.5950.5950.4870.4960.496692,082
Oct 15, 20240.6030.6030.5860.5860.58622,905
Oct 14, 20240.6610.6610.5950.6530.6535,278
Oct 10, 20240.6610.6690.6190.6610.66133,930
Oct 9, 20240.6530.6530.6530.6530.6537,506
Oct 8, 20240.7270.7270.6530.6860.686201,791
Oct 7, 20240.7350.7350.6280.7270.727618,521
Oct 4, 20240.7520.7520.7270.7350.73530,024
Oct 3, 20240.7350.7430.6940.6940.69415,399
Oct 2, 20240.6860.7350.6190.7350.735120,338
Sep 30, 20240.7520.7520.7430.7430.7435,811
Sep 27, 20240.7520.7520.7520.7520.752-
Sep 26, 20240.6770.7520.6770.7520.7527,651
Sep 25, 20240.7270.7270.7270.7270.727-
Sep 24, 20240.7270.7270.7270.7270.727-
Sep 23, 20240.7520.7520.7430.7430.74310,895
Sep 20, 20240.7520.7520.7520.7520.7521,113
Sep 19, 20240.8090.8090.8090.8090.809-
Sep 17, 20240.8090.8090.8090.8090.809-
Sep 16, 20240.8090.8090.8090.8090.809-
Sep 13, 20240.7430.8090.7430.8090.80910,895
Sep 12, 20240.7930.7930.7930.7930.793-
Sep 11, 20240.8090.8090.8090.8090.809-
Sep 10, 20240.8340.8340.8340.8340.834-
Sep 9, 20240.8430.8430.8430.8430.843-
Sep 5, 20240.8430.8430.8430.8430.843-
Sep 4, 20240.7270.8670.7270.8670.8676,053
Sep 3, 20240.8670.8670.8670.8670.867-
Sep 2, 20240.8260.9000.7680.8920.89250,847
Aug 30, 20240.7350.8180.7270.8180.81816,464
Aug 29, 20240.6860.8180.6860.8180.81815,980
Aug 28, 20240.8510.8510.8510.8510.851-
Aug 27, 20240.8510.8510.8510.8510.851-
Aug 26, 20240.8430.8510.8430.8510.8512,905
Aug 23, 20240.6770.7190.6690.6940.69429,055
Aug 22, 20240.7270.7430.6690.7430.7435,617
Aug 21, 20240.7760.7850.6940.7270.7279,588
Aug 20, 20240.8590.8590.7850.7850.78572,154
Aug 19, 20240.9330.9330.9330.9330.933-
Aug 16, 20240.9330.9330.9330.9330.933-
Aug 15, 20240.8010.9420.8010.9330.9338,232
Aug 14, 20240.9580.9580.8760.8760.876317,191
Aug 13, 20240.9660.9660.9660.9660.966-
Aug 12, 20240.8260.9660.8260.9660.9662,372
Aug 9, 20240.9580.9580.9580.9580.958-
Aug 8, 20240.9580.9580.9580.9580.958-
Aug 7, 20240.9660.9660.9660.9580.9584,842
Aug 6, 20240.9660.9660.9660.9660.966-
Aug 5, 20240.7850.9660.7850.9660.9662,905
Aug 2, 20240.9090.9090.9090.9090.909-
Aug 1, 20240.9090.9090.9090.9090.909-
Jul 31, 20240.8260.9090.8260.9090.90913,075
Jul 30, 20240.9750.9750.9750.9750.9751,937
Jul 29, 20240.8430.9250.8340.9000.900730,750
Jul 26, 20240.9910.9910.9910.9910.991-
Jul 25, 20240.9910.9910.9910.9910.991-
Jul 24, 20240.7680.9910.7680.9910.991769,491
Jul 23, 20240.8010.9000.7930.9000.900176,271
Jul 22, 20240.6770.8670.6770.8670.867546,246
Jul 19, 20240.8180.8180.8180.8180.818-
Jul 18, 20240.7680.8180.6940.8180.81829,346
Jul 17, 20240.7680.7680.7680.7680.768-
Jul 16, 20240.8090.8430.7680.8430.843197,820
Jul 15, 20240.8430.8430.8430.8430.843-
Jul 12, 20240.8430.8430.8430.8430.8431,937
Jul 11, 20240.8430.8430.8430.8430.843-
Jul 10, 20240.9500.9500.7600.8430.843204,358
Jul 9, 20240.9910.9910.9830.9830.9831,937
Jul 8, 20241.0571.0571.0571.0571.057-
Jul 5, 20241.0571.0571.0571.0571.057-
Jul 4, 20240.9751.0570.9581.0571.05711,138
Jul 3, 20241.0571.0571.0571.0571.057-
Jul 2, 20240.9751.0570.9751.0571.0574,358
Jun 28, 20241.0661.0661.0661.0661.066-
Jun 27, 20241.0661.0661.0661.0661.066-
Jun 26, 20241.0661.0661.0661.0661.066-
Jun 25, 20241.0661.0661.0661.0661.066-
Jun 24, 20241.0661.0661.0661.0661.066-
Jun 21, 20241.0661.0661.0661.0661.066-
Jun 20, 20241.0661.0661.0661.0661.066-
Jun 19, 20241.0661.0661.0661.0661.066-
Jun 18, 20240.9581.0660.9581.0661.0663,631
Jun 17, 20241.1151.1151.1151.1151.115-
Jun 14, 20241.1151.1151.1151.1151.115-
Jun 13, 20240.9911.1480.9911.1151.1155,230
Jun 12, 20241.0331.0331.0331.0331.033968
Jun 11, 20240.9910.9910.9580.9580.95838,740
Jun 7, 20240.9661.0740.9661.0741.0742,905
Jun 6, 20241.1561.3130.9251.0741.07440,677
Jun 5, 20241.1981.1981.1981.1981.198-
Jun 4, 20241.1981.1981.1981.1981.19824,213
Jun 3, 20241.1981.1981.1981.1981.198-
May 31, 20241.1891.1981.1891.1981.1984,842
May 30, 20241.0241.0241.0241.0241.024-
May 29, 20241.0241.0241.0241.0241.024-
May 28, 20241.0241.0241.0241.0241.024-
May 27, 20241.0241.0241.0241.0241.024-
May 24, 20241.0241.0241.0241.0241.024-
May 23, 20241.0241.0241.0241.0241.024-
May 22, 20240.9331.0240.9331.0241.0243,438
May 21, 20241.0241.0241.0241.0241.024-
May 20, 20241.0241.0241.0241.0241.024-
May 17, 20240.9990.9990.9911.0241.0249,200
May 16, 20241.0241.0241.0241.0241.024-