Euro Tech Holdings Company Limited (CLWT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
12 Sept 2023 - 12 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Sept 2024 | 1.5700 | 1.6000 | 1.5300 | 1.5700 | 1.5700 | 1,100 |
| 10 Sept 2024 | 1.5100 | 1.5900 | 1.5100 | 1.5900 | 1.5900 | 5,200 |
| 09 Sept 2024 | 1.5200 | 1.5400 | 1.4000 | 1.5400 | 1.5400 | 9,400 |
| 06 Sept 2024 | 1.5200 | 1.6000 | 1.5200 | 1.6000 | 1.6000 | 5,200 |
| 05 Sept 2024 | 1.4500 | 1.5500 | 1.4500 | 1.5500 | 1.5500 | 3,200 |
| 04 Sept 2024 | 1.4300 | 1.5400 | 1.4300 | 1.5400 | 1.5400 | 3,100 |
| 03 Sept 2024 | 1.5300 | 1.5300 | 1.4300 | 1.4500 | 1.4500 | 2,000 |
| 30 Aug 2024 | 1.5000 | 1.5500 | 1.4800 | 1.5200 | 1.5200 | 2,600 |
| 29 Aug 2024 | 1.5700 | 1.5900 | 1.4500 | 1.5200 | 1.5200 | 9,600 |
| 28 Aug 2024 | 1.5000 | 1.5800 | 1.4000 | 1.5800 | 1.5800 | 10,900 |
| 27 Aug 2024 | 1.5000 | 1.5800 | 1.5000 | 1.5800 | 1.5800 | 4,000 |
| 26 Aug 2024 | 1.4800 | 1.5800 | 1.4800 | 1.5800 | 1.5800 | 2,300 |
| 23 Aug 2024 | 1.5500 | 1.5700 | 1.5500 | 1.5700 | 1.5700 | 500 |
| 22 Aug 2024 | 1.5700 | 1.5700 | 1.4200 | 1.5500 | 1.5500 | 12,900 |
| 21 Aug 2024 | 1.4400 | 1.5600 | 1.4400 | 1.5500 | 1.5500 | 3,400 |
| 20 Aug 2024 | 1.4500 | 1.5600 | 1.4500 | 1.5600 | 1.5600 | 5,500 |
| 19 Aug 2024 | 1.5500 | 1.5600 | 1.5500 | 1.5600 | 1.5600 | 1,200 |
| 16 Aug 2024 | 1.5400 | 1.6000 | 1.5000 | 1.6000 | 1.6000 | 1,800 |
| 15 Aug 2024 | 1.5600 | 1.5700 | 1.5300 | 1.5500 | 1.5500 | 2,400 |
| 14 Aug 2024 | 1.4500 | 1.5800 | 1.4500 | 1.5800 | 1.5800 | 3,500 |
| 13 Aug 2024 | 1.4100 | 1.5300 | 1.4100 | 1.5300 | 1.5300 | 4,200 |
| 12 Aug 2024 | 1.5500 | 1.5600 | 1.3900 | 1.5600 | 1.5600 | 29,000 |
| 09 Aug 2024 | 1.5200 | 1.5600 | 1.4400 | 1.5500 | 1.5500 | 5,300 |
| 08 Aug 2024 | 1.5200 | 1.5200 | 1.4500 | 1.5100 | 1.5100 | 2,600 |
| 07 Aug 2024 | 1.5000 | 1.5100 | 1.4700 | 1.4900 | 1.4900 | 700 |
| 06 Aug 2024 | 1.4600 | 1.4900 | 1.3900 | 1.4900 | 1.4900 | 2,500 |
| 05 Aug 2024 | 1.4000 | 1.4800 | 1.4000 | 1.4700 | 1.4700 | 5,700 |
| 02 Aug 2024 | 1.4600 | 1.5000 | 1.4000 | 1.4800 | 1.4800 | 6,400 |
| 01 Aug 2024 | 1.4700 | 1.4900 | 1.4300 | 1.4900 | 1.4900 | 2,100 |
| 31 Jul 2024 | 1.4800 | 1.5000 | 1.4700 | 1.4800 | 1.4800 | 5,400 |
| 30 Jul 2024 | 1.5200 | 1.5500 | 1.3900 | 1.5500 | 1.5500 | 7,000 |
| 29 Jul 2024 | 1.5000 | 1.5500 | 1.4800 | 1.5500 | 1.5500 | 3,300 |
| 26 Jul 2024 | 1.4900 | 1.5400 | 1.4500 | 1.5400 | 1.5400 | 4,800 |
| 25 Jul 2024 | 1.4500 | 1.4900 | 1.4300 | 1.4900 | 1.4900 | 7,800 |
| 24 Jul 2024 | 1.4600 | 1.4700 | 1.4400 | 1.4700 | 1.4700 | 2,900 |
| 23 Jul 2024 | 1.4600 | 1.4600 | 1.4100 | 1.4500 | 1.4500 | 7,200 |
| 22 Jul 2024 | 1.4700 | 1.4700 | 1.4200 | 1.4400 | 1.4400 | 5,300 |
| 19 Jul 2024 | 1.4700 | 1.5000 | 1.4400 | 1.4500 | 1.4500 | 11,400 |
| 18 Jul 2024 | 1.5100 | 1.5200 | 1.5000 | 1.5200 | 1.5200 | 1,500 |
| 17 Jul 2024 | 1.5600 | 1.5700 | 1.4500 | 1.5100 | 1.5100 | 11,000 |
| 16 Jul 2024 | 1.5500 | 1.5600 | 1.5000 | 1.5000 | 1.5000 | 4,100 |
| 15 Jul 2024 | 1.5200 | 1.5400 | 1.4400 | 1.5400 | 1.5400 | 6,800 |
| 12 Jul 2024 | 1.5200 | 1.5600 | 1.4500 | 1.5600 | 1.5600 | 7,400 |
| 11 Jul 2024 | 1.4600 | 1.5100 | 1.4100 | 1.5100 | 1.5100 | 4,500 |
| 10 Jul 2024 | 1.4400 | 1.4600 | 1.4100 | 1.4500 | 1.4500 | 15,600 |
| 09 Jul 2024 | 1.4000 | 1.4400 | 1.4000 | 1.4400 | 1.4400 | 5,800 |
| 08 Jul 2024 | 1.5200 | 1.5400 | 1.2800 | 1.4400 | 1.4400 | 164,000 |
| 05 Jul 2024 | 1.5600 | 1.5800 | 1.2800 | 1.4900 | 1.4900 | 57,700 |
| 03 Jul 2024 | 1.6400 | 1.6400 | 1.4500 | 1.4800 | 1.4800 | 53,800 |
| 02 Jul 2024 | 1.6700 | 1.7600 | 1.6200 | 1.7100 | 1.7100 | 23,300 |
| 01 Jul 2024 | 1.7200 | 1.7600 | 1.6200 | 1.7400 | 1.7400 | 21,600 |
| 28 Jun 2024 | 1.7500 | 1.7800 | 1.7100 | 1.7500 | 1.7500 | 6,200 |
| 27 Jun 2024 | 1.7300 | 1.7800 | 1.7000 | 1.7700 | 1.7700 | 6,200 |
| 26 Jun 2024 | 1.7300 | 1.8100 | 1.7100 | 1.7900 | 1.7900 | 18,400 |
| 25 Jun 2024 | 1.8000 | 1.8400 | 1.7100 | 1.8000 | 1.8000 | 13,600 |
| 24 Jun 2024 | 1.8400 | 1.8400 | 1.7900 | 1.8300 | 1.8300 | 14,600 |
| 21 Jun 2024 | 1.8100 | 1.8400 | 1.7200 | 1.8100 | 1.8100 | 16,000 |
| 20 Jun 2024 | 1.7700 | 1.8300 | 1.6900 | 1.7600 | 1.7600 | 8,700 |
| 18 Jun 2024 | 1.7700 | 1.8300 | 1.7000 | 1.8300 | 1.8300 | 5,300 |
| 17 Jun 2024 | 1.7600 | 1.7600 | 1.6900 | 1.7500 | 1.7500 | 3,500 |
| 14 Jun 2024 | 1.7300 | 1.7500 | 1.6600 | 1.7500 | 1.7500 | 13,100 |
| 13 Jun 2024 | 1.7000 | 1.7200 | 1.4400 | 1.7200 | 1.7200 | 54,000 |
| 13 Jun 2024 | 0.08 Dividend | |||||
| 12 Jun 2024 | 1.7500 | 1.7800 | 1.7000 | 1.7700 | 1.6900 | 21,600 |
| 11 Jun 2024 | 1.7500 | 1.7500 | 1.6900 | 1.7500 | 1.6709 | 26,800 |
| 10 Jun 2024 | 1.6300 | 1.7500 | 1.6300 | 1.7000 | 1.6232 | 80,000 |
| 07 Jun 2024 | 1.6700 | 1.6700 | 1.5900 | 1.6300 | 1.5563 | 14,100 |
| 06 Jun 2024 | 1.6500 | 1.6700 | 1.5400 | 1.6700 | 1.5945 | 8,600 |
| 05 Jun 2024 | 1.6800 | 1.6800 | 1.6500 | 1.6800 | 1.6041 | 5,600 |
| 04 Jun 2024 | 1.6700 | 1.6900 | 1.6700 | 1.6800 | 1.6041 | 3,400 |
| 03 Jun 2024 | 1.7400 | 1.7500 | 1.6500 | 1.6900 | 1.6136 | 7,400 |
| 31 May 2024 | 1.6900 | 1.6900 | 1.6600 | 1.6900 | 1.6136 | 7,100 |
| 30 May 2024 | 1.7600 | 1.7600 | 1.6600 | 1.6900 | 1.6136 | 10,600 |
| 29 May 2024 | 1.7900 | 1.7900 | 1.6600 | 1.6900 | 1.6136 | 54,800 |
| 28 May 2024 | 1.8000 | 1.8000 | 1.7200 | 1.7700 | 1.6900 | 11,500 |
| 24 May 2024 | 1.7900 | 1.9400 | 1.7500 | 1.8500 | 1.7664 | 59,300 |
| 23 May 2024 | 1.7400 | 1.7800 | 1.7200 | 1.7700 | 1.6900 | 2,200 |
| 22 May 2024 | 1.7800 | 1.7800 | 1.7400 | 1.7700 | 1.6900 | 1,600 |
| 21 May 2024 | 1.7700 | 1.7700 | 1.7600 | 1.7700 | 1.6900 | 2,200 |
| 20 May 2024 | 1.7300 | 1.7800 | 1.7300 | 1.7800 | 1.6995 | 2,000 |
| 17 May 2024 | 1.7300 | 1.7900 | 1.7300 | 1.7800 | 1.6995 | 4,000 |
| 16 May 2024 | 1.7600 | 1.7900 | 1.7100 | 1.7800 | 1.6995 | 9,700 |
| 15 May 2024 | 1.7900 | 1.7900 | 1.7100 | 1.7700 | 1.6900 | 9,400 |
| 14 May 2024 | 1.7900 | 1.8000 | 1.7300 | 1.7900 | 1.7091 | 3,500 |
| 13 May 2024 | 1.7700 | 1.8100 | 1.7200 | 1.8100 | 1.7282 | 3,000 |
| 10 May 2024 | 1.8000 | 1.8000 | 1.6800 | 1.7700 | 1.6900 | 34,800 |
| 09 May 2024 | 1.7300 | 1.8000 | 1.7100 | 1.8000 | 1.7186 | 120,600 |
| 08 May 2024 | 1.7500 | 1.7900 | 1.7500 | 1.7900 | 1.7091 | 900 |
| 07 May 2024 | 1.7300 | 1.8000 | 1.6600 | 1.7900 | 1.7091 | 5,900 |
| 06 May 2024 | 1.7500 | 1.7900 | 1.7100 | 1.7800 | 1.6995 | 8,000 |
| 03 May 2024 | 1.5800 | 1.7400 | 1.5800 | 1.7400 | 1.6614 | 113,900 |
| 02 May 2024 | 1.6000 | 1.6400 | 1.5700 | 1.6200 | 1.5468 | 3,300 |
| 01 May 2024 | 1.6400 | 1.6500 | 1.6000 | 1.6200 | 1.5468 | 8,200 |
| 30 Apr 2024 | 1.5600 | 1.6200 | 1.3400 | 1.5700 | 1.4990 | 25,600 |
| 29 Apr 2024 | 1.5600 | 1.5800 | 1.5400 | 1.5600 | 1.4895 | 3,300 |
| 26 Apr 2024 | 1.5400 | 1.5600 | 1.5300 | 1.5600 | 1.4895 | 2,100 |
| 25 Apr 2024 | 1.4900 | 1.5400 | 1.4900 | 1.5000 | 1.4322 | 2,100 |
| 24 Apr 2024 | 1.5100 | 1.5400 | 1.5100 | 1.5400 | 1.4704 | 700 |
| 23 Apr 2024 | 1.5200 | 1.5500 | 1.5200 | 1.5500 | 1.4799 | 500 |
| 22 Apr 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.4704 | 200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.