Euro Tech Holdings Company Limited (CLWT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
25 Mar 2022 - 25 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 1.1800 | 1.2100 | 1.1200 | 1.2100 | 1.2100 | 8,900 |
| 23 Mar 2023 | 1.1600 | 1.2300 | 1.1400 | 1.2300 | 1.2300 | 14,900 |
| 22 Mar 2023 | 1.1900 | 1.2400 | 1.1600 | 1.2300 | 1.2300 | 8,100 |
| 21 Mar 2023 | 1.2400 | 1.2400 | 1.1700 | 1.2400 | 1.2400 | 7,900 |
| 20 Mar 2023 | 1.2500 | 1.2500 | 1.1900 | 1.2300 | 1.2300 | 3,300 |
| 17 Mar 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 500 |
| 16 Mar 2023 | 1.2500 | 1.2900 | 1.1800 | 1.2700 | 1.2700 | 8,700 |
| 15 Mar 2023 | 1.2900 | 1.3200 | 1.2000 | 1.3100 | 1.3100 | 6,300 |
| 14 Mar 2023 | 1.3400 | 1.3400 | 1.2600 | 1.3400 | 1.3400 | 2,400 |
| 13 Mar 2023 | 1.2500 | 1.3500 | 1.2500 | 1.3000 | 1.3000 | 5,900 |
| 10 Mar 2023 | 1.2900 | 1.3500 | 1.2900 | 1.3500 | 1.3500 | 3,400 |
| 09 Mar 2023 | 1.4000 | 1.4000 | 1.2600 | 1.3600 | 1.3600 | 8,000 |
| 08 Mar 2023 | 1.3100 | 1.4000 | 1.3000 | 1.4000 | 1.4000 | 1,200 |
| 07 Mar 2023 | 1.4000 | 1.4000 | 1.3000 | 1.4000 | 1.4000 | 18,100 |
| 06 Mar 2023 | 1.3600 | 1.3800 | 1.3000 | 1.3800 | 1.3800 | 600 |
| 03 Mar 2023 | 1.3600 | 1.3600 | 1.2600 | 1.3000 | 1.3000 | 4,200 |
| 02 Mar 2023 | 1.3500 | 1.3600 | 1.3100 | 1.3600 | 1.3600 | 3,000 |
| 01 Mar 2023 | 1.3200 | 1.3400 | 1.3000 | 1.3400 | 1.3400 | 2,900 |
| 28 Feb 2023 | 1.2800 | 1.3300 | 1.2500 | 1.3300 | 1.3300 | 3,500 |
| 27 Feb 2023 | 1.2800 | 1.3200 | 1.2200 | 1.3200 | 1.3200 | 6,100 |
| 24 Feb 2023 | 1.2800 | 1.3200 | 1.2600 | 1.3200 | 1.3200 | 2,700 |
| 23 Feb 2023 | 1.3000 | 1.3200 | 1.3000 | 1.3200 | 1.3200 | 1,900 |
| 22 Feb 2023 | 1.3200 | 1.3300 | 1.2500 | 1.3300 | 1.3300 | 8,400 |
| 21 Feb 2023 | 1.3300 | 1.3700 | 1.2600 | 1.3700 | 1.3700 | 4,200 |
| 17 Feb 2023 | 1.3200 | 1.3700 | 1.3000 | 1.3600 | 1.3600 | 9,800 |
| 16 Feb 2023 | 1.3200 | 1.3900 | 1.3100 | 1.3800 | 1.3800 | 6,200 |
| 15 Feb 2023 | 1.3500 | 1.4000 | 1.2900 | 1.3800 | 1.3800 | 10,900 |
| 14 Feb 2023 | 1.3700 | 1.4000 | 1.3000 | 1.4000 | 1.4000 | 11,800 |
| 13 Feb 2023 | 1.3700 | 1.4400 | 1.3400 | 1.4400 | 1.4400 | 7,200 |
| 10 Feb 2023 | 1.3500 | 1.4400 | 1.3400 | 1.4000 | 1.4000 | 1,900 |
| 09 Feb 2023 | 1.3700 | 1.4300 | 1.3400 | 1.4000 | 1.4000 | 9,500 |
| 08 Feb 2023 | 1.3600 | 1.4400 | 1.3600 | 1.4400 | 1.4400 | 3,000 |
| 07 Feb 2023 | 1.4000 | 1.4400 | 1.3800 | 1.4400 | 1.4400 | 3,700 |
| 06 Feb 2023 | 1.4300 | 1.4300 | 1.3500 | 1.4300 | 1.4300 | 5,300 |
| 03 Feb 2023 | 1.4000 | 1.4300 | 1.3300 | 1.4300 | 1.4300 | 6,900 |
| 02 Feb 2023 | 1.3600 | 1.4300 | 1.3300 | 1.4300 | 1.4300 | 9,200 |
| 01 Feb 2023 | 1.3500 | 1.4300 | 1.3300 | 1.4300 | 1.4300 | 14,800 |
| 31 Jan 2023 | 1.3600 | 1.4300 | 1.3500 | 1.3500 | 1.3500 | 2,100 |
| 30 Jan 2023 | 1.4100 | 1.4100 | 1.3500 | 1.3600 | 1.3600 | 4,000 |
| 27 Jan 2023 | 1.3900 | 1.4000 | 1.3500 | 1.4000 | 1.4000 | 5,700 |
| 26 Jan 2023 | 1.3500 | 1.4000 | 1.3500 | 1.4000 | 1.4000 | 7,000 |
| 25 Jan 2023 | 1.3500 | 1.4100 | 1.3500 | 1.4100 | 1.4100 | 15,500 |
| 24 Jan 2023 | 1.3500 | 1.4000 | 1.3500 | 1.4000 | 1.4000 | 1,600 |
| 23 Jan 2023 | 1.3700 | 1.4200 | 1.3500 | 1.4200 | 1.4200 | 17,000 |
| 20 Jan 2023 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| 19 Jan 2023 | 1.4500 | 1.4500 | 1.3800 | 1.4400 | 1.4400 | 1,500 |
| 18 Jan 2023 | 1.3900 | 1.4500 | 1.3800 | 1.4500 | 1.4500 | 2,100 |
| 17 Jan 2023 | 1.4000 | 1.4700 | 1.4000 | 1.4700 | 1.4700 | 4,500 |
| 13 Jan 2023 | 1.3900 | 1.4900 | 1.3500 | 1.4500 | 1.4500 | 5,600 |
| 12 Jan 2023 | 1.4000 | 1.4900 | 1.3900 | 1.4900 | 1.4900 | 4,100 |
| 11 Jan 2023 | 1.3600 | 1.4800 | 1.3600 | 1.4800 | 1.4800 | 1,200 |
| 10 Jan 2023 | 1.3500 | 1.4600 | 1.3500 | 1.4600 | 1.4600 | 8,100 |
| 09 Jan 2023 | 1.4100 | 1.4300 | 1.3500 | 1.4300 | 1.4300 | 11,100 |
| 06 Jan 2023 | 1.3400 | 1.4100 | 1.3300 | 1.4100 | 1.4100 | 5,400 |
| 05 Jan 2023 | 1.4100 | 1.4100 | 1.3700 | 1.4100 | 1.4100 | 1,200 |
| 04 Jan 2023 | 1.3300 | 1.4300 | 1.3300 | 1.4300 | 1.4300 | 3,800 |
| 03 Jan 2023 | 1.3600 | 1.4000 | 1.3300 | 1.3400 | 1.3400 | 1,700 |
| 30 Dec 2022 | 1.3400 | 1.4300 | 1.3400 | 1.4300 | 1.4300 | 3,300 |
| 29 Dec 2022 | 1.3600 | 1.4400 | 1.3600 | 1.4300 | 1.4300 | 6,100 |
| 28 Dec 2022 | 1.4100 | 1.4500 | 1.3500 | 1.4500 | 1.4500 | 27,800 |
| 27 Dec 2022 | 1.4000 | 1.4600 | 1.3800 | 1.3800 | 1.3800 | 7,200 |
| 23 Dec 2022 | 1.4100 | 1.4900 | 1.4000 | 1.4900 | 1.4900 | 5,900 |
| 22 Dec 2022 | 1.4200 | 1.4900 | 1.4000 | 1.4900 | 1.4900 | 3,900 |
| 21 Dec 2022 | 1.4600 | 1.4700 | 1.4200 | 1.4700 | 1.4700 | 7,500 |
| 20 Dec 2022 | 1.4100 | 1.4100 | 1.3800 | 1.3800 | 1.3800 | 4,100 |
| 19 Dec 2022 | 1.4700 | 1.4900 | 1.3900 | 1.4200 | 1.4200 | 9,700 |
| 16 Dec 2022 | 1.4700 | 1.4900 | 1.4200 | 1.4300 | 1.4300 | 7,100 |
| 15 Dec 2022 | 1.4700 | 1.5400 | 1.4400 | 1.5400 | 1.5400 | 9,200 |
| 14 Dec 2022 | 1.4600 | 1.5500 | 1.4600 | 1.5500 | 1.5500 | 5,800 |
| 13 Dec 2022 | 1.4900 | 1.4900 | 1.4400 | 1.4800 | 1.4800 | 1,700 |
| 12 Dec 2022 | 1.4500 | 1.5000 | 1.4300 | 1.4900 | 1.4900 | 16,400 |
| 09 Dec 2022 | 1.4600 | 1.4600 | 1.4300 | 1.4400 | 1.4400 | 9,200 |
| 08 Dec 2022 | 1.5400 | 1.5400 | 1.4500 | 1.4600 | 1.4600 | 7,300 |
| 07 Dec 2022 | 1.5200 | 1.5200 | 1.4700 | 1.5200 | 1.5200 | 1,600 |
| 06 Dec 2022 | 1.5400 | 1.5500 | 1.4800 | 1.5300 | 1.5300 | 3,600 |
| 05 Dec 2022 | 1.4600 | 1.5400 | 1.4300 | 1.5400 | 1.5400 | 9,600 |
| 02 Dec 2022 | 1.5100 | 1.5400 | 1.4600 | 1.4700 | 1.4700 | 16,300 |
| 01 Dec 2022 | 1.5000 | 1.5100 | 1.4400 | 1.5100 | 1.5100 | 5,900 |
| 30 Nov 2022 | 1.5100 | 1.5100 | 1.4700 | 1.4800 | 1.4800 | 2,500 |
| 29 Nov 2022 | 1.4900 | 1.5200 | 1.4500 | 1.4700 | 1.4700 | 5,100 |
| 28 Nov 2022 | 1.5100 | 1.5100 | 1.4700 | 1.5100 | 1.5100 | 9,300 |
| 25 Nov 2022 | 1.5000 | 1.5100 | 1.5000 | 1.5100 | 1.5100 | 3,200 |
| 23 Nov 2022 | 1.5000 | 1.5000 | 1.4600 | 1.4800 | 1.4800 | 10,900 |
| 22 Nov 2022 | 1.4500 | 1.5100 | 1.4400 | 1.4700 | 1.4700 | 10,500 |
| 21 Nov 2022 | 1.4900 | 1.4900 | 1.3700 | 1.4500 | 1.4500 | 20,800 |
| 18 Nov 2022 | 1.5000 | 1.5200 | 1.4300 | 1.4600 | 1.4600 | 8,300 |
| 17 Nov 2022 | 1.4800 | 1.4900 | 1.4600 | 1.4600 | 1.4600 | 6,000 |
| 16 Nov 2022 | 1.4600 | 1.5200 | 1.4600 | 1.5200 | 1.5200 | 1,400 |
| 15 Nov 2022 | 1.4700 | 1.5100 | 1.4600 | 1.4800 | 1.4800 | 11,100 |
| 14 Nov 2022 | 1.4400 | 1.5000 | 1.4200 | 1.4700 | 1.4700 | 12,800 |
| 11 Nov 2022 | 1.4800 | 1.5000 | 1.3800 | 1.4700 | 1.4700 | 32,800 |
| 10 Nov 2022 | 1.5100 | 1.5200 | 1.4300 | 1.5200 | 1.5200 | 11,000 |
| 09 Nov 2022 | 1.4300 | 1.5000 | 1.4000 | 1.5000 | 1.5000 | 33,500 |
| 08 Nov 2022 | 1.4400 | 1.4700 | 1.4100 | 1.4400 | 1.4400 | 5,000 |
| 07 Nov 2022 | 1.4800 | 1.4800 | 1.3300 | 1.4700 | 1.4700 | 60,000 |
| 04 Nov 2022 | 1.4200 | 1.6300 | 1.3400 | 1.3900 | 1.3900 | 392,300 |
| 03 Nov 2022 | 1.4000 | 1.4400 | 1.3800 | 1.4100 | 1.4100 | 22,600 |
| 02 Nov 2022 | 1.3800 | 1.4400 | 1.3700 | 1.3700 | 1.3700 | 7,100 |
| 01 Nov 2022 | 1.3900 | 1.4800 | 1.3100 | 1.4100 | 1.4100 | 24,000 |
| 31 Oct 2022 | 1.4200 | 1.4300 | 1.3200 | 1.3700 | 1.3700 | 47,200 |
| *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.
