Euro Tech Holdings Company Limited (CLWT)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 06, 2023 | 1.4300 | 1.4300 | 1.3500 | 1.4300 | 1.4300 | 5,290 |
| Feb 03, 2023 | 1.4000 | 1.4300 | 1.3300 | 1.4300 | 1.4300 | 6,900 |
| Feb 02, 2023 | 1.3600 | 1.4300 | 1.3300 | 1.4300 | 1.4300 | 9,200 |
| Feb 01, 2023 | 1.3500 | 1.4300 | 1.3300 | 1.4300 | 1.4300 | 14,800 |
| Jan 31, 2023 | 1.3600 | 1.4300 | 1.3500 | 1.3500 | 1.3500 | 2,100 |
| Jan 30, 2023 | 1.4100 | 1.4100 | 1.3500 | 1.3600 | 1.3600 | 4,000 |
| Jan 27, 2023 | 1.3900 | 1.4000 | 1.3500 | 1.4000 | 1.4000 | 5,700 |
| Jan 26, 2023 | 1.3500 | 1.4000 | 1.3500 | 1.4000 | 1.4000 | 7,000 |
| Jan 25, 2023 | 1.3500 | 1.4100 | 1.3500 | 1.4100 | 1.4100 | 15,500 |
| Jan 24, 2023 | 1.3500 | 1.4000 | 1.3500 | 1.4000 | 1.4000 | 1,600 |
| Jan 23, 2023 | 1.3700 | 1.4200 | 1.3500 | 1.4200 | 1.4200 | 17,000 |
| Jan 20, 2023 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| Jan 19, 2023 | 1.4500 | 1.4500 | 1.3800 | 1.4400 | 1.4400 | 1,500 |
| Jan 18, 2023 | 1.3900 | 1.4500 | 1.3800 | 1.4500 | 1.4500 | 2,100 |
| Jan 17, 2023 | 1.4000 | 1.4700 | 1.4000 | 1.4700 | 1.4700 | 4,500 |
| Jan 13, 2023 | 1.3900 | 1.4900 | 1.3500 | 1.4500 | 1.4500 | 5,600 |
| Jan 12, 2023 | 1.4000 | 1.4900 | 1.3900 | 1.4900 | 1.4900 | 4,100 |
| Jan 11, 2023 | 1.3600 | 1.4800 | 1.3600 | 1.4800 | 1.4800 | 1,200 |
| Jan 10, 2023 | 1.3500 | 1.4600 | 1.3500 | 1.4600 | 1.4600 | 8,100 |
| Jan 09, 2023 | 1.4100 | 1.4300 | 1.3500 | 1.4300 | 1.4300 | 11,100 |
| Jan 06, 2023 | 1.3400 | 1.4100 | 1.3300 | 1.4100 | 1.4100 | 5,400 |
| Jan 05, 2023 | 1.4100 | 1.4100 | 1.3700 | 1.4100 | 1.4100 | 1,200 |
| Jan 04, 2023 | 1.3300 | 1.4300 | 1.3300 | 1.4300 | 1.4300 | 3,800 |
| Jan 03, 2023 | 1.3600 | 1.4000 | 1.3300 | 1.3400 | 1.3400 | 1,700 |
| Dec 30, 2022 | 1.3400 | 1.4300 | 1.3400 | 1.4300 | 1.4300 | 3,000 |
| Dec 29, 2022 | 1.3600 | 1.4400 | 1.3600 | 1.4300 | 1.4300 | 6,100 |
| Dec 28, 2022 | 1.4100 | 1.4500 | 1.3500 | 1.4500 | 1.4500 | 27,800 |
| Dec 27, 2022 | 1.4000 | 1.4600 | 1.3800 | 1.3800 | 1.3800 | 7,200 |
| Dec 23, 2022 | 1.4100 | 1.4900 | 1.4000 | 1.4900 | 1.4900 | 5,900 |
| Dec 22, 2022 | 1.4200 | 1.4900 | 1.4000 | 1.4900 | 1.4900 | 3,900 |
| Dec 21, 2022 | 1.4600 | 1.4700 | 1.4200 | 1.4700 | 1.4700 | 7,500 |
| Dec 20, 2022 | 1.4100 | 1.4100 | 1.3800 | 1.3800 | 1.3800 | 4,100 |
| Dec 19, 2022 | 1.4700 | 1.4900 | 1.3900 | 1.4200 | 1.4200 | 9,700 |
| Dec 16, 2022 | 1.4700 | 1.4900 | 1.4200 | 1.4300 | 1.4300 | 7,100 |
| Dec 15, 2022 | 1.4700 | 1.5400 | 1.4400 | 1.5400 | 1.5400 | 9,200 |
| Dec 14, 2022 | 1.4600 | 1.5500 | 1.4600 | 1.5500 | 1.5500 | 5,800 |
| Dec 13, 2022 | 1.4900 | 1.4900 | 1.4400 | 1.4800 | 1.4800 | 1,700 |
| Dec 12, 2022 | 1.4500 | 1.5000 | 1.4300 | 1.4900 | 1.4900 | 16,400 |
| Dec 09, 2022 | 1.4600 | 1.4600 | 1.4300 | 1.4400 | 1.4400 | 9,200 |
| Dec 08, 2022 | 1.5400 | 1.5400 | 1.4500 | 1.4600 | 1.4600 | 7,300 |
| Dec 07, 2022 | 1.5200 | 1.5200 | 1.4700 | 1.5200 | 1.5200 | 1,600 |
| Dec 06, 2022 | 1.5400 | 1.5500 | 1.4800 | 1.5300 | 1.5300 | 3,600 |
| Dec 05, 2022 | 1.4600 | 1.5400 | 1.4300 | 1.5400 | 1.5400 | 9,600 |
| Dec 02, 2022 | 1.5100 | 1.5400 | 1.4600 | 1.4700 | 1.4700 | 16,300 |
| Dec 01, 2022 | 1.5000 | 1.5100 | 1.4400 | 1.5100 | 1.5100 | 5,900 |
| Nov 30, 2022 | 1.5100 | 1.5100 | 1.4700 | 1.4800 | 1.4800 | 2,500 |
| Nov 29, 2022 | 1.4900 | 1.5200 | 1.4500 | 1.4700 | 1.4700 | 5,100 |
| Nov 28, 2022 | 1.5100 | 1.5100 | 1.4700 | 1.5100 | 1.5100 | 9,300 |
| Nov 25, 2022 | 1.5000 | 1.5100 | 1.5000 | 1.5100 | 1.5100 | 3,200 |
| Nov 23, 2022 | 1.5000 | 1.5000 | 1.4600 | 1.4800 | 1.4800 | 10,900 |
| Nov 22, 2022 | 1.4500 | 1.5100 | 1.4400 | 1.4700 | 1.4700 | 10,500 |
| Nov 21, 2022 | 1.4900 | 1.4900 | 1.3700 | 1.4500 | 1.4500 | 20,800 |
| Nov 18, 2022 | 1.5000 | 1.5200 | 1.4300 | 1.4600 | 1.4600 | 8,300 |
| Nov 17, 2022 | 1.4800 | 1.4900 | 1.4600 | 1.4600 | 1.4600 | 6,000 |
| Nov 16, 2022 | 1.4600 | 1.5200 | 1.4600 | 1.5200 | 1.5200 | 1,400 |
| Nov 15, 2022 | 1.4700 | 1.5100 | 1.4600 | 1.4800 | 1.4800 | 11,100 |
| Nov 14, 2022 | 1.4400 | 1.5000 | 1.4200 | 1.4700 | 1.4700 | 12,800 |
| Nov 11, 2022 | 1.4800 | 1.5000 | 1.3800 | 1.4700 | 1.4700 | 32,800 |
| Nov 10, 2022 | 1.5100 | 1.5200 | 1.4300 | 1.5200 | 1.5200 | 11,000 |
| Nov 09, 2022 | 1.4300 | 1.5000 | 1.4000 | 1.5000 | 1.5000 | 33,500 |
| Nov 08, 2022 | 1.4400 | 1.4700 | 1.4100 | 1.4400 | 1.4400 | 5,000 |
| Nov 07, 2022 | 1.4800 | 1.4800 | 1.3300 | 1.4700 | 1.4700 | 60,000 |
| Nov 04, 2022 | 1.4200 | 1.6300 | 1.3400 | 1.3900 | 1.3900 | 392,300 |
| Nov 03, 2022 | 1.4000 | 1.4400 | 1.3800 | 1.4100 | 1.4100 | 22,600 |
| Nov 02, 2022 | 1.3800 | 1.4400 | 1.3700 | 1.3700 | 1.3700 | 7,100 |
| Nov 01, 2022 | 1.3900 | 1.4800 | 1.3100 | 1.4100 | 1.4100 | 24,000 |
| Oct 31, 2022 | 1.4200 | 1.4300 | 1.3200 | 1.3700 | 1.3700 | 47,200 |
| Oct 28, 2022 | 1.3900 | 1.7500 | 1.3700 | 1.4600 | 1.4600 | 336,200 |
| Oct 27, 2022 | 1.4000 | 1.4000 | 1.3300 | 1.3500 | 1.3500 | 4,400 |
| Oct 26, 2022 | 1.3300 | 1.4000 | 1.2900 | 1.3600 | 1.3600 | 33,800 |
| Oct 25, 2022 | 1.3100 | 1.3200 | 1.2300 | 1.2500 | 1.2500 | 26,600 |
| Oct 24, 2022 | 1.3200 | 1.3600 | 1.2800 | 1.3200 | 1.3200 | 10,700 |
| Oct 21, 2022 | 1.3800 | 1.3800 | 1.3400 | 1.3500 | 1.3500 | 6,200 |
| Oct 20, 2022 | 1.4100 | 1.4100 | 1.3500 | 1.3700 | 1.3700 | 8,200 |
| Oct 19, 2022 | 1.4100 | 1.4500 | 1.3900 | 1.4000 | 1.4000 | 3,200 |
| Oct 18, 2022 | 1.3800 | 1.5200 | 1.3800 | 1.4500 | 1.4500 | 46,700 |
| Oct 17, 2022 | 1.4200 | 1.4200 | 1.3400 | 1.4000 | 1.4000 | 20,000 |
| Oct 14, 2022 | 1.2800 | 1.3900 | 1.2800 | 1.3700 | 1.3700 | 35,800 |
| Oct 13, 2022 | 1.3100 | 1.3100 | 1.2900 | 1.2900 | 1.2900 | 4,300 |
| Oct 12, 2022 | 1.3100 | 1.4100 | 1.2800 | 1.3300 | 1.3300 | 47,800 |
| Oct 11, 2022 | 1.2600 | 1.3500 | 1.2600 | 1.3000 | 1.3000 | 4,900 |
| Oct 10, 2022 | 1.3400 | 1.3400 | 1.2700 | 1.2700 | 1.2700 | 3,600 |
| Oct 07, 2022 | 1.4600 | 1.4600 | 1.3000 | 1.3400 | 1.3400 | 20,500 |
| Oct 06, 2022 | 1.3800 | 1.3800 | 1.2600 | 1.3600 | 1.3600 | 12,200 |
| Oct 05, 2022 | 1.2800 | 1.4000 | 1.2600 | 1.3800 | 1.3800 | 61,000 |
| Oct 04, 2022 | 1.2200 | 1.3800 | 1.2200 | 1.3200 | 1.3200 | 64,900 |
| Oct 03, 2022 | 1.2500 | 1.2500 | 1.2200 | 1.2300 | 1.2300 | 3,500 |
| Sept 30, 2022 | 1.2300 | 1.3200 | 1.2200 | 1.2300 | 1.2300 | 2,900 |
| Sept 29, 2022 | 1.3200 | 1.3300 | 1.2100 | 1.2400 | 1.2400 | 35,900 |
| Sept 28, 2022 | 1.2400 | 1.4000 | 1.2400 | 1.3600 | 1.3600 | 34,200 |
| Sept 27, 2022 | 1.2400 | 1.2400 | 1.2100 | 1.2200 | 1.2200 | 6,200 |
| Sept 26, 2022 | 1.2700 | 1.2700 | 1.2100 | 1.2200 | 1.2200 | 4,300 |
| Sept 23, 2022 | 1.2000 | 1.2600 | 1.1900 | 1.2100 | 1.2100 | 12,000 |
| Sept 22, 2022 | 1.3500 | 1.3500 | 1.2100 | 1.2100 | 1.2100 | 31,300 |
| Sept 21, 2022 | 1.3700 | 1.3700 | 1.3000 | 1.3400 | 1.3400 | 1,800 |
| Sept 20, 2022 | 1.3700 | 1.3800 | 1.3100 | 1.3700 | 1.3700 | 22,600 |
| Sept 19, 2022 | 1.4100 | 1.4100 | 1.3300 | 1.3600 | 1.3600 | 18,800 |
| Sept 16, 2022 | 1.4500 | 1.4500 | 1.4200 | 1.4200 | 1.4200 | 12,600 |
| Sept 15, 2022 | 1.5100 | 1.5100 | 1.4600 | 1.4600 | 1.4600 | 13,500 |
| Sept 14, 2022 | 1.5300 | 1.5800 | 1.4700 | 1.4700 | 1.4700 | 43,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
