Euro Tech Holdings Company Limited (CLWT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Time period:
03 Oct 2022 - 03 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Oct 2023 | 1.4600 | 1.4600 | 1.4600 | 1.4200 | 1.4200 | 26 |
| 29 Sept 2023 | 1.4000 | 1.4200 | 1.4000 | 1.4200 | 1.4200 | 2,200 |
| 28 Sept 2023 | 1.4800 | 1.4800 | 1.3600 | 1.4100 | 1.4100 | 3,600 |
| 27 Sept 2023 | 1.4000 | 1.4400 | 1.4000 | 1.4400 | 1.4400 | 1,800 |
| 26 Sept 2023 | 1.4400 | 1.4400 | 1.4000 | 1.4400 | 1.4400 | 2,000 |
| 25 Sept 2023 | 1.5100 | 1.5100 | 1.4100 | 1.4100 | 1.4100 | 200 |
| 22 Sept 2023 | 1.3700 | 1.5000 | 1.3700 | 1.5000 | 1.5000 | 4,000 |
| 21 Sept 2023 | 1.4000 | 1.4700 | 1.4000 | 1.4700 | 1.4700 | 1,800 |
| 20 Sept 2023 | 1.4900 | 1.5200 | 1.3700 | 1.4600 | 1.4600 | 8,000 |
| 19 Sept 2023 | 1.4800 | 1.5200 | 1.4800 | 1.5200 | 1.5200 | 1,800 |
| 18 Sept 2023 | 1.4800 | 1.5200 | 1.4800 | 1.5200 | 1.5200 | 2,000 |
| 15 Sept 2023 | 1.4900 | 1.5000 | 1.3600 | 1.5000 | 1.5000 | 7,700 |
| 14 Sept 2023 | 1.5800 | 1.5900 | 1.3500 | 1.4800 | 1.4800 | 17,300 |
| 13 Sept 2023 | 1.6000 | 1.6200 | 1.5400 | 1.5400 | 1.5400 | 5,500 |
| 12 Sept 2023 | 1.5800 | 1.6400 | 1.4800 | 1.5800 | 1.5800 | 12,900 |
| 11 Sept 2023 | 1.5900 | 1.6600 | 1.5600 | 1.6500 | 1.6500 | 18,200 |
| 08 Sept 2023 | 1.6000 | 1.6600 | 1.6000 | 1.6600 | 1.6600 | 900 |
| 07 Sept 2023 | 1.6400 | 1.6600 | 1.6200 | 1.6600 | 1.6600 | 3,700 |
| 06 Sept 2023 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| 05 Sept 2023 | 1.5800 | 1.6400 | 1.5700 | 1.6400 | 1.6400 | 2,000 |
| 01 Sept 2023 | 1.6200 | 1.7100 | 1.5400 | 1.6400 | 1.6400 | 5,800 |
| 31 Aug 2023 | 1.6100 | 1.6900 | 1.6100 | 1.6900 | 1.6900 | 2,700 |
| 30 Aug 2023 | 1.6300 | 1.6900 | 1.6300 | 1.6800 | 1.6800 | 1,100 |
| 29 Aug 2023 | 1.6800 | 1.6800 | 1.6600 | 1.6600 | 1.6600 | 600 |
| 28 Aug 2023 | 1.6400 | 1.7100 | 1.6400 | 1.7100 | 1.7100 | 600 |
| 25 Aug 2023 | 1.6200 | 1.7000 | 1.6100 | 1.7000 | 1.7000 | 1,700 |
| 24 Aug 2023 | 1.7200 | 1.7200 | 1.6900 | 1.7000 | 1.7000 | 1,800 |
| 23 Aug 2023 | 1.6700 | 1.7200 | 1.6700 | 1.7200 | 1.7200 | 900 |
| 22 Aug 2023 | 1.6300 | 1.6900 | 1.6300 | 1.6900 | 1.6900 | 3,800 |
| 21 Aug 2023 | 1.5700 | 1.6600 | 1.5700 | 1.6600 | 1.6600 | 2,300 |
| 18 Aug 2023 | 1.5700 | 1.5700 | 1.5400 | 1.5700 | 1.5700 | 3,900 |
| 17 Aug 2023 | 1.5700 | 1.5700 | 1.5500 | 1.5700 | 1.5700 | 3,000 |
| 16 Aug 2023 | 1.6400 | 1.6600 | 1.5400 | 1.6100 | 1.6100 | 4,100 |
| 15 Aug 2023 | 1.6400 | 1.6400 | 1.5900 | 1.6300 | 1.6300 | 7,400 |
| 14 Aug 2023 | 1.6300 | 1.6300 | 1.5600 | 1.5900 | 1.5900 | 1,900 |
| 11 Aug 2023 | 1.6900 | 1.6900 | 1.5600 | 1.6500 | 1.6500 | 9,600 |
| 10 Aug 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 700 |
| 09 Aug 2023 | 1.6300 | 1.6500 | 1.5900 | 1.6500 | 1.6500 | 6,200 |
| 08 Aug 2023 | 1.6700 | 1.7000 | 1.6000 | 1.6700 | 1.6700 | 9,100 |
| 07 Aug 2023 | 1.5600 | 1.6600 | 1.5600 | 1.6600 | 1.6600 | 7,000 |
| 04 Aug 2023 | 1.6500 | 1.6500 | 1.5400 | 1.6400 | 1.6400 | 8,500 |
| 03 Aug 2023 | 1.6900 | 1.6900 | 1.6300 | 1.6300 | 1.6300 | 700 |
| 02 Aug 2023 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1,200 |
| 01 Aug 2023 | 1.6500 | 1.7100 | 1.6100 | 1.6900 | 1.6900 | 4,200 |
| 31 Jul 2023 | 1.7000 | 1.7200 | 1.6600 | 1.7100 | 1.7100 | 1,700 |
| 28 Jul 2023 | 1.6900 | 1.6900 | 1.6500 | 1.6900 | 1.6900 | 7,000 |
| 27 Jul 2023 | 1.6100 | 1.6800 | 1.6100 | 1.6800 | 1.6800 | 17,000 |
| 26 Jul 2023 | 1.6800 | 1.6800 | 1.5600 | 1.6500 | 1.6500 | 13,500 |
| 25 Jul 2023 | 1.6100 | 1.6800 | 1.6100 | 1.6800 | 1.6800 | 3,700 |
| 24 Jul 2023 | 1.6400 | 1.6800 | 1.6000 | 1.6800 | 1.6800 | 4,600 |
| 21 Jul 2023 | 1.6400 | 1.6400 | 1.5900 | 1.6400 | 1.6400 | 2,800 |
| 20 Jul 2023 | 1.6300 | 1.6400 | 1.6300 | 1.6400 | 1.6400 | 7,200 |
| 19 Jul 2023 | 1.6000 | 1.6700 | 1.6000 | 1.6700 | 1.6700 | 20,600 |
| 18 Jul 2023 | 1.6400 | 1.6400 | 1.5300 | 1.6000 | 1.6000 | 11,700 |
| 17 Jul 2023 | 1.7200 | 1.7200 | 1.5600 | 1.6500 | 1.6500 | 40,600 |
| 14 Jul 2023 | 1.7500 | 1.7500 | 1.6600 | 1.7000 | 1.7000 | 1,400 |
| 13 Jul 2023 | 1.7200 | 1.7400 | 1.6800 | 1.7200 | 1.7200 | 5,900 |
| 12 Jul 2023 | 1.7300 | 1.7400 | 1.7000 | 1.7200 | 1.7200 | 5,300 |
| 11 Jul 2023 | 1.7000 | 1.7200 | 1.6300 | 1.7000 | 1.7000 | 8,300 |
| 10 Jul 2023 | 1.7100 | 1.7300 | 1.6100 | 1.7200 | 1.7200 | 13,900 |
| 07 Jul 2023 | 1.7000 | 1.7400 | 1.6500 | 1.7400 | 1.7400 | 8,000 |
| 06 Jul 2023 | 1.7300 | 1.7500 | 1.6500 | 1.7500 | 1.7500 | 13,000 |
| 05 Jul 2023 | 1.7300 | 1.7300 | 1.6800 | 1.7100 | 1.7100 | 5,800 |
| 03 Jul 2023 | 1.6800 | 1.7300 | 1.6800 | 1.7300 | 1.7300 | 5,900 |
| 30 Jun 2023 | 1.6400 | 1.7100 | 1.6400 | 1.6900 | 1.6900 | 9,400 |
| 29 Jun 2023 | 1.6300 | 1.6600 | 1.6100 | 1.6400 | 1.6400 | 1,400 |
| 28 Jun 2023 | 1.5700 | 1.6400 | 1.5400 | 1.6200 | 1.6200 | 10,800 |
| 27 Jun 2023 | 1.5600 | 1.6400 | 1.5400 | 1.6400 | 1.6400 | 5,700 |
| 26 Jun 2023 | 1.6100 | 1.6200 | 1.5800 | 1.6100 | 1.6100 | 5,500 |
| 23 Jun 2023 | 1.6800 | 1.6800 | 1.5400 | 1.6000 | 1.6000 | 6,300 |
| 22 Jun 2023 | 1.7100 | 1.7100 | 1.5800 | 1.6600 | 1.6600 | 10,000 |
| 21 Jun 2023 | 1.6800 | 1.7000 | 1.6300 | 1.6900 | 1.6900 | 4,500 |
| 20 Jun 2023 | 1.6300 | 1.6800 | 1.6200 | 1.6600 | 1.6600 | 2,900 |
| 16 Jun 2023 | 1.6400 | 1.6400 | 1.6000 | 1.6400 | 1.6400 | 7,000 |
| 15 Jun 2023 | 1.6200 | 1.6300 | 1.5100 | 1.6300 | 1.6300 | 15,300 |
| 14 Jun 2023 | 1.6600 | 1.6800 | 1.5200 | 1.6800 | 1.6800 | 20,100 |
| 13 Jun 2023 | 1.6600 | 1.7500 | 1.6100 | 1.7000 | 1.7000 | 15,200 |
| 12 Jun 2023 | 1.7000 | 1.7400 | 1.6600 | 1.7000 | 1.7000 | 6,600 |
| 09 Jun 2023 | 1.6400 | 1.7400 | 1.6400 | 1.7200 | 1.7200 | 10,400 |
| 08 Jun 2023 | 1.6900 | 1.6900 | 1.6000 | 1.6800 | 1.6800 | 4,400 |
| 07 Jun 2023 | 1.6400 | 1.6900 | 1.6400 | 1.6900 | 1.6900 | 8,300 |
| 06 Jun 2023 | 1.6300 | 1.6800 | 1.5900 | 1.6800 | 1.6800 | 5,700 |
| 05 Jun 2023 | 1.6600 | 1.6600 | 1.6100 | 1.6500 | 1.6500 | 5,800 |
| 02 Jun 2023 | 1.6000 | 1.6600 | 1.5500 | 1.6600 | 1.6600 | 27,100 |
| 01 Jun 2023 | 1.5800 | 1.6200 | 1.5500 | 1.5800 | 1.5800 | 3,700 |
| 31 May 2023 | 1.5400 | 1.6000 | 1.5400 | 1.5900 | 1.5900 | 4,800 |
| 30 May 2023 | 1.5800 | 1.5800 | 1.5400 | 1.5800 | 1.5800 | 8,300 |
| 26 May 2023 | 1.5700 | 1.5900 | 1.5400 | 1.5900 | 1.5900 | 4,200 |
| 25 May 2023 | 1.6000 | 1.6200 | 1.5400 | 1.5900 | 1.5900 | 25,600 |
| 24 May 2023 | 1.5500 | 1.6500 | 1.5200 | 1.6400 | 1.6400 | 52,900 |
| 23 May 2023 | 1.5200 | 1.5500 | 1.4800 | 1.5400 | 1.5400 | 4,800 |
| 22 May 2023 | 1.5500 | 1.5900 | 1.4900 | 1.5400 | 1.5400 | 15,200 |
| 19 May 2023 | 1.5500 | 1.6000 | 1.4800 | 1.5400 | 1.5400 | 12,600 |
| 18 May 2023 | 1.4400 | 1.5600 | 1.4300 | 1.5600 | 1.5600 | 35,000 |
| 17 May 2023 | 1.3900 | 1.4800 | 1.3900 | 1.4800 | 1.4800 | 7,000 |
| 16 May 2023 | 1.4300 | 1.4600 | 1.4000 | 1.4300 | 1.4300 | 5,800 |
| 15 May 2023 | 1.3800 | 1.4600 | 1.3100 | 1.4400 | 1.4400 | 34,100 |
| 12 May 2023 | 1.4600 | 1.4600 | 1.3500 | 1.3800 | 1.3800 | 7,500 |
| 11 May 2023 | 1.3900 | 1.4500 | 1.3400 | 1.4200 | 1.4200 | 2,700 |
| 10 May 2023 | 1.4300 | 1.4600 | 1.3900 | 1.4600 | 1.4600 | 4,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
