China Everbright Water Share Price History (SGX:U9E)

SGX Listed Stock

CHINA EVERBRIGHT WATER LIMITED (SGX:U9E)

SGD 0.320
-0.005 / -1.54%

Share Price as of: 2022-01-21 17:16

Market / ISIN Code: SGX Mainboard / BMG2116Y1057

Sector / Industry Group / Industry: Utilities / Utilities / Water Utilities

CHINA EVERBRIGHT WATER LIMITED U9E.SI Share Price Chart Loading In Progress ...

Trade Date	Open Price	Day High	Day Low	Closed Price	Change	%	Volume	Value	Short Sell Volume	BuyBack Volume
2022-01-21	0.325	0.330	0.320	0.320	-0.005	-1.5	385,700	125,179	159,800	-
2022-01-20	0.325	0.330	0.320	0.325	-	-	897,800	290,954	113,800	-
2022-01-19	0.315	0.325	0.315	0.325	0.010	3.2	653,600	209,579	34,000	-
2022-01-18	0.320	0.325	0.315	0.315	-0.005	-1.6	1,102,200	353,078	36,000	-
2022-01-17	0.325	0.325	0.315	0.320	-	-	738,100	237,108	-	-
2022-01-14	0.325	0.325	0.320	0.320	-0.005	-1.5	633,200	203,950	-	-
2022-01-13	0.330	0.330	0.325	0.325	-0.005	-1.5	350,600	114,392	183,000	-
2022-01-12	0.330	0.330	0.325	0.330	0.005	1.5	300,600	99,137	-	-
2022-01-11	0.330	0.330	0.325	0.325	-0.005	-1.5	253,100	82,442	10,000	-
2022-01-10	0.330	0.330	0.320	0.330	0.005	1.5	690,400	225,394	195,000	-
2022-01-07	0.330	0.330	0.325	0.325	-	-	640,200	208,652	13,700	-
2022-01-06	0.330	0.330	0.325	0.325	-	-	491,500	160,375	157,900	-
2022-01-05	0.330	0.330	0.320	0.325	-0.005	-1.5	830,500	269,930	361,200	-
2022-01-04	0.330	0.340	0.325	0.330	-0.005	-1.5	2,248,200	741,080	182,500	-
2022-01-03	0.315	0.335	0.315	0.335	0.020	6.3	2,346,400	762,120	197,300	-
2021-12-31	0.305	0.315	0.305	0.315	0.010	3.3	383,100	118,994	1,900	-
2021-12-30	0.305	0.310	0.305	0.305	-0.005	-1.6	1,044,400	322,462	72,900	-
2021-12-29	0.310	0.310	0.305	0.310	0.005	1.6	277,400	84,875	39,100	-
2021-12-28	0.305	0.310	0.305	0.305	-	-	242,900	74,263	-	-
2021-12-27	0.310	0.310	0.305	0.305	-0.005	-1.6	159,400	48,886	-	-
2021-12-24	0.305	0.310	0.305	0.310	-	-	196,200	60,540	-	-
2021-12-23	0.305	0.310	0.300	0.310	0.005	1.6	483,500	147,326	37,700	-
2021-12-22	0.305	0.310	0.300	0.305	-0.005	-1.6	414,000	125,680	69,000	-
2021-12-21	0.300	0.310	0.300	0.310	0.010	3.3	324,600	99,126	-	-
2021-12-20	0.305	0.305	0.300	0.300	-0.010	-3.2	667,800	200,880	250,700	-
2021-12-17	0.305	0.315	0.305	0.310	-	-	198,200	61,392	13,000	-
2021-12-16	0.300	0.315	0.300	0.310	0.005	1.6	1,376,700	423,755	98,800	-
2021-12-15	0.305	0.305	0.300	0.305	0.005	1.7	148,600	44,842	-	-
2021-12-14	0.310	0.310	0.300	0.300	-0.010	-3.2	566,300	172,288	79,100	-
2021-12-13	0.310	0.310	0.305	0.310	-	-	46,500	14,382	-	-
2021-12-10	0.300	0.310	0.300	0.310	0.005	1.6	226,700	69,099	25,000	-
2021-12-09	0.310	0.310	0.305	0.305	-0.005	-1.6	244,400	74,560	-	-
2021-12-08	0.305	0.310	0.305	0.310	0.005	1.6	233,400	71,304	-	-
2021-12-07	0.300	0.305	0.300	0.305	-	-	210,400	63,574	34,700	-
2021-12-06	0.305	0.305	0.295	0.305	-0.005	-1.6	839,000	252,447	477,000	-
2021-12-03	0.305	0.310	0.300	0.310	0.005	1.6	732,100	223,883	239,800	-
2021-12-02	0.290	0.310	0.290	0.305	0.015	5.2	1,834,900	555,627	359,300	-
2021-12-01	0.295	0.300	0.290	0.290	-	-	902,300	266,032	32,500	-
2021-11-30	0.295	0.300	0.290	0.290	-0.010	-3.3	1,373,200	402,571	61,200	-
2021-11-29	0.295	0.300	0.290	0.300	0.010	3.4	740,700	218,999	244,600	-
2021-11-26	0.300	0.300	0.290	0.290	-0.010	-3.3	502,300	148,165	11,400	-
2021-11-25	0.295	0.305	0.295	0.300	-	-	786,800	234,401	146,900	-
2021-11-24	0.300	0.300	0.295	0.300	0.005	1.7	257,300	76,376	-	-
2021-11-23	0.310	0.310	0.295	0.295	-0.010	-3.3	912,800	273,822	217,000	-
2021-11-22	0.300	0.305	0.300	0.305	0.005	1.7	273,400	82,831	130,000	-

Note Daily OHLC share price according to SGX Ready Market transactions. Daily Volume & Value Traded includes Ready Market & Off Market transactions.

Note Short Sell volume according to the Daily Short Sell Report published by SGX. For latest summary on short sell transactions, see SGX Top Short Sell Counters By Volume, SGX Top Short Sell Counters By Value.

Note Share buyback volume according to company's declaration announced via SGX. Note that share buy-back transactions can be executed at both Ready Market and Unit Share Market. For summary on companies' latest share buy-back transactions at SGX, see SGX Share BuyBack On Market.

Change / %	> +5% price gain
	> -5% price loss

Short Sell Volume	> 30% of Total Volume
	> 50% of Total Volume

View the share price performance of SGX Utilities sector stocks @ Market > Share Price Performance > Utilities Sector

Your Say

Analysts Say |
Research Reports On Stocks / REITs | Latest Price Target & Stock Rating | Price Target with Substantial Upside/Downside Potential |

SGX Market |

Stock / REIT Search

FTSE ST Indices & STI Constituents Share Price

DBS Share Price , UOB Share Price, SingTel Share Price, OCBC Share Price

NEW:
Vertex SPAC (SGX:VTA)
Pegasus SPAC (SGX:PGU)