China Everbright Water Limited (SGX:U9E)
Singapore
· Delayed Price · Currency is SGD 0.2500
-0.0050 (-1.96%)
At close: Dec 5, 2025
China Everbright Water Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 106,500 |
| Dec 4, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 124,000 |
| Dec 3, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 253,500 |
| Dec 2, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 74,200 |
| Dec 1, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 49,700 |
| Nov 28, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 64,300 |
| Nov 27, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 26,800 |
| Nov 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 24,600 |
| Nov 25, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 13,100 |
| Nov 24, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 102,100 |
| Nov 21, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 150,700 |
| Nov 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 10,000 |
| Nov 19, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 112,400 |
| Nov 18, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 1,083,700 |
| Nov 17, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 247,500 |
| Nov 14, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 180,000 |
| Nov 13, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 905,700 |
| Nov 12, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 171,300 |
| Nov 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 72,600 |
| Nov 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 91,200 |
| Nov 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 2,205,900 |
| Nov 6, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 205,500 |
| Nov 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 140,400 |
| Nov 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 246,900 |
| Nov 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 156,500 |
| Oct 31, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 149,600 |
| Oct 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 257,200 |
| Oct 29, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 219,200 |
| Oct 28, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 440,400 |
| Oct 27, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 157,100 |
| Oct 24, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 318,200 |
| Oct 23, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 59,600 |
| Oct 22, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 243,700 |
| Oct 21, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 559,000 |
| Oct 17, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 606,000 |
| Oct 16, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 1,277,600 |
| Oct 15, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 966,500 |
| Oct 14, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 1,297,700 |
| Oct 13, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 830,700 |
| Oct 10, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 1,014,000 |
| Oct 9, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 681,600 |
| Oct 8, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 298,600 |
| Oct 7, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 892,600 |
| Oct 6, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 90,200 |
| Oct 3, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 1,100,000 |
| Oct 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 590,300 |
| Oct 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 67,900 |
| Sep 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 30,000 |
| Sep 29, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 247,600 |
| Sep 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 130,000 |