Euro Tech Holdings Company Limited (CLWT)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Sept 23, 2022 - Sept 23, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 22, 2023 | 1.3700 | 1.5000 | 1.3700 | 1.5000 | 1.5000 | 3,978 |
| Sept 21, 2023 | 1.4000 | 1.4700 | 1.4000 | 1.4700 | 1.4700 | 1,800 |
| Sept 20, 2023 | 1.4900 | 1.5200 | 1.3700 | 1.4600 | 1.4600 | 8,000 |
| Sept 19, 2023 | 1.4800 | 1.5200 | 1.4800 | 1.5200 | 1.5200 | 1,800 |
| Sept 18, 2023 | 1.4800 | 1.5200 | 1.4800 | 1.5200 | 1.5200 | 2,000 |
| Sept 15, 2023 | 1.4900 | 1.5000 | 1.3600 | 1.5000 | 1.5000 | 7,700 |
| Sept 14, 2023 | 1.5800 | 1.5900 | 1.3500 | 1.4800 | 1.4800 | 17,300 |
| Sept 13, 2023 | 1.6000 | 1.6200 | 1.5400 | 1.5400 | 1.5400 | 5,500 |
| Sept 12, 2023 | 1.5800 | 1.6400 | 1.4800 | 1.5800 | 1.5800 | 12,900 |
| Sept 11, 2023 | 1.5900 | 1.6600 | 1.5600 | 1.6500 | 1.6500 | 18,200 |
| Sept 08, 2023 | 1.6000 | 1.6600 | 1.6000 | 1.6600 | 1.6600 | 900 |
| Sept 07, 2023 | 1.6400 | 1.6600 | 1.6200 | 1.6600 | 1.6600 | 3,700 |
| Sept 06, 2023 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| Sept 05, 2023 | 1.5800 | 1.6400 | 1.5700 | 1.6400 | 1.6400 | 2,000 |
| Sept 01, 2023 | 1.6200 | 1.7100 | 1.5400 | 1.6400 | 1.6400 | 5,800 |
| Aug 31, 2023 | 1.6100 | 1.6900 | 1.6100 | 1.6900 | 1.6900 | 2,700 |
| Aug 30, 2023 | 1.6300 | 1.6900 | 1.6300 | 1.6800 | 1.6800 | 1,100 |
| Aug 29, 2023 | 1.6800 | 1.6800 | 1.6600 | 1.6600 | 1.6600 | 600 |
| Aug 28, 2023 | 1.6400 | 1.7100 | 1.6400 | 1.7100 | 1.7100 | 600 |
| Aug 25, 2023 | 1.6200 | 1.7000 | 1.6100 | 1.7000 | 1.7000 | 1,700 |
| Aug 24, 2023 | 1.7200 | 1.7200 | 1.6900 | 1.7000 | 1.7000 | 1,800 |
| Aug 23, 2023 | 1.6700 | 1.7200 | 1.6700 | 1.7200 | 1.7200 | 900 |
| Aug 22, 2023 | 1.6300 | 1.6900 | 1.6300 | 1.6900 | 1.6900 | 3,800 |
| Aug 21, 2023 | 1.5700 | 1.6600 | 1.5700 | 1.6600 | 1.6600 | 2,300 |
| Aug 18, 2023 | 1.5700 | 1.5700 | 1.5400 | 1.5700 | 1.5700 | 3,900 |
| Aug 17, 2023 | 1.5700 | 1.5700 | 1.5500 | 1.5700 | 1.5700 | 3,000 |
| Aug 16, 2023 | 1.6400 | 1.6600 | 1.5400 | 1.6100 | 1.6100 | 4,100 |
| Aug 15, 2023 | 1.6400 | 1.6400 | 1.5900 | 1.6300 | 1.6300 | 7,400 |
| Aug 14, 2023 | 1.6300 | 1.6300 | 1.5600 | 1.5900 | 1.5900 | 1,900 |
| Aug 11, 2023 | 1.6900 | 1.6900 | 1.5600 | 1.6500 | 1.6500 | 9,600 |
| Aug 10, 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 700 |
| Aug 09, 2023 | 1.6300 | 1.6500 | 1.5900 | 1.6500 | 1.6500 | 6,200 |
| Aug 08, 2023 | 1.6700 | 1.7000 | 1.6000 | 1.6700 | 1.6700 | 9,100 |
| Aug 07, 2023 | 1.5600 | 1.6600 | 1.5600 | 1.6600 | 1.6600 | 7,000 |
| Aug 04, 2023 | 1.6500 | 1.6500 | 1.5400 | 1.6400 | 1.6400 | 8,500 |
| Aug 03, 2023 | 1.6900 | 1.6900 | 1.6300 | 1.6300 | 1.6300 | 700 |
| Aug 02, 2023 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1,200 |
| Aug 01, 2023 | 1.6500 | 1.7100 | 1.6100 | 1.6900 | 1.6900 | 4,200 |
| Jul 31, 2023 | 1.7000 | 1.7200 | 1.6600 | 1.7100 | 1.7100 | 1,700 |
| Jul 28, 2023 | 1.6900 | 1.6900 | 1.6500 | 1.6900 | 1.6900 | 7,000 |
| Jul 27, 2023 | 1.6100 | 1.6800 | 1.6100 | 1.6800 | 1.6800 | 17,000 |
| Jul 26, 2023 | 1.6800 | 1.6800 | 1.5600 | 1.6500 | 1.6500 | 13,500 |
| Jul 25, 2023 | 1.6100 | 1.6800 | 1.6100 | 1.6800 | 1.6800 | 3,700 |
| Jul 24, 2023 | 1.6400 | 1.6800 | 1.6000 | 1.6800 | 1.6800 | 4,600 |
| Jul 21, 2023 | 1.6400 | 1.6400 | 1.5900 | 1.6400 | 1.6400 | 2,800 |
| Jul 20, 2023 | 1.6300 | 1.6400 | 1.6300 | 1.6400 | 1.6400 | 7,200 |
| Jul 19, 2023 | 1.6000 | 1.6700 | 1.6000 | 1.6700 | 1.6700 | 20,600 |
| Jul 18, 2023 | 1.6400 | 1.6400 | 1.5300 | 1.6000 | 1.6000 | 11,700 |
| Jul 17, 2023 | 1.7200 | 1.7200 | 1.5600 | 1.6500 | 1.6500 | 40,600 |
| Jul 14, 2023 | 1.7500 | 1.7500 | 1.6600 | 1.7000 | 1.7000 | 1,400 |
| Jul 13, 2023 | 1.7200 | 1.7400 | 1.6800 | 1.7200 | 1.7200 | 5,900 |
| Jul 12, 2023 | 1.7300 | 1.7400 | 1.7000 | 1.7200 | 1.7200 | 5,300 |
| Jul 11, 2023 | 1.7000 | 1.7200 | 1.6300 | 1.7000 | 1.7000 | 8,300 |
| Jul 10, 2023 | 1.7100 | 1.7300 | 1.6100 | 1.7200 | 1.7200 | 13,900 |
| Jul 07, 2023 | 1.7000 | 1.7400 | 1.6500 | 1.7400 | 1.7400 | 8,000 |
| Jul 06, 2023 | 1.7300 | 1.7500 | 1.6500 | 1.7500 | 1.7500 | 13,000 |
| Jul 05, 2023 | 1.7300 | 1.7300 | 1.6800 | 1.7100 | 1.7100 | 5,800 |
| Jul 03, 2023 | 1.6800 | 1.7300 | 1.6800 | 1.7300 | 1.7300 | 5,900 |
| Jun 30, 2023 | 1.6400 | 1.7100 | 1.6400 | 1.6900 | 1.6900 | 9,400 |
| Jun 29, 2023 | 1.6300 | 1.6600 | 1.6100 | 1.6400 | 1.6400 | 1,400 |
| Jun 28, 2023 | 1.5700 | 1.6400 | 1.5400 | 1.6200 | 1.6200 | 10,800 |
| Jun 27, 2023 | 1.5600 | 1.6400 | 1.5400 | 1.6400 | 1.6400 | 5,700 |
| Jun 26, 2023 | 1.6100 | 1.6200 | 1.5800 | 1.6100 | 1.6100 | 5,500 |
| Jun 23, 2023 | 1.6800 | 1.6800 | 1.5400 | 1.6000 | 1.6000 | 6,300 |
| Jun 22, 2023 | 1.7100 | 1.7100 | 1.5800 | 1.6600 | 1.6600 | 10,000 |
| Jun 21, 2023 | 1.6800 | 1.7000 | 1.6300 | 1.6900 | 1.6900 | 4,500 |
| Jun 20, 2023 | 1.6300 | 1.6800 | 1.6200 | 1.6600 | 1.6600 | 2,900 |
| Jun 16, 2023 | 1.6400 | 1.6400 | 1.6000 | 1.6400 | 1.6400 | 7,000 |
| Jun 15, 2023 | 1.6200 | 1.6300 | 1.5100 | 1.6300 | 1.6300 | 15,300 |
| Jun 14, 2023 | 1.6600 | 1.6800 | 1.5200 | 1.6800 | 1.6800 | 20,100 |
| Jun 13, 2023 | 1.6600 | 1.7500 | 1.6100 | 1.7000 | 1.7000 | 15,200 |
| Jun 12, 2023 | 1.7000 | 1.7400 | 1.6600 | 1.7000 | 1.7000 | 6,600 |
| Jun 09, 2023 | 1.6400 | 1.7400 | 1.6400 | 1.7200 | 1.7200 | 10,400 |
| Jun 08, 2023 | 1.6900 | 1.6900 | 1.6000 | 1.6800 | 1.6800 | 4,400 |
| Jun 07, 2023 | 1.6400 | 1.6900 | 1.6400 | 1.6900 | 1.6900 | 8,300 |
| Jun 06, 2023 | 1.6300 | 1.6800 | 1.5900 | 1.6800 | 1.6800 | 5,700 |
| Jun 05, 2023 | 1.6600 | 1.6600 | 1.6100 | 1.6500 | 1.6500 | 5,800 |
| Jun 02, 2023 | 1.6000 | 1.6600 | 1.5500 | 1.6600 | 1.6600 | 27,100 |
| Jun 01, 2023 | 1.5800 | 1.6200 | 1.5500 | 1.5800 | 1.5800 | 3,700 |
| May 31, 2023 | 1.5400 | 1.6000 | 1.5400 | 1.5900 | 1.5900 | 4,800 |
| May 30, 2023 | 1.5800 | 1.5800 | 1.5400 | 1.5800 | 1.5800 | 8,300 |
| May 26, 2023 | 1.5700 | 1.5900 | 1.5400 | 1.5900 | 1.5900 | 4,200 |
| May 25, 2023 | 1.6000 | 1.6200 | 1.5400 | 1.5900 | 1.5900 | 25,600 |
| May 24, 2023 | 1.5500 | 1.6500 | 1.5200 | 1.6400 | 1.6400 | 52,900 |
| May 23, 2023 | 1.5200 | 1.5500 | 1.4800 | 1.5400 | 1.5400 | 4,800 |
| May 22, 2023 | 1.5500 | 1.5900 | 1.4900 | 1.5400 | 1.5400 | 15,200 |
| May 19, 2023 | 1.5500 | 1.6000 | 1.4800 | 1.5400 | 1.5400 | 12,600 |
| May 18, 2023 | 1.4400 | 1.5600 | 1.4300 | 1.5600 | 1.5600 | 35,000 |
| May 17, 2023 | 1.3900 | 1.4800 | 1.3900 | 1.4800 | 1.4800 | 7,000 |
| May 16, 2023 | 1.4300 | 1.4600 | 1.4000 | 1.4300 | 1.4300 | 5,800 |
| May 15, 2023 | 1.3800 | 1.4600 | 1.3100 | 1.4400 | 1.4400 | 34,100 |
| May 12, 2023 | 1.4600 | 1.4600 | 1.3500 | 1.3800 | 1.3800 | 7,500 |
| May 11, 2023 | 1.3900 | 1.4500 | 1.3400 | 1.4200 | 1.4200 | 2,700 |
| May 10, 2023 | 1.4300 | 1.4600 | 1.3900 | 1.4600 | 1.4600 | 4,600 |
| May 09, 2023 | 1.5100 | 1.5100 | 1.3500 | 1.4300 | 1.4300 | 17,700 |
| May 08, 2023 | 1.5000 | 1.5000 | 1.3800 | 1.4700 | 1.4700 | 22,200 |
| May 05, 2023 | 1.4800 | 1.4900 | 1.3300 | 1.3800 | 1.3800 | 5,500 |
| May 04, 2023 | 1.3500 | 1.4000 | 1.3000 | 1.3500 | 1.3500 | 24,800 |
| May 03, 2023 | 1.4000 | 1.4900 | 1.3600 | 1.4400 | 1.4400 | 18,300 |
| May 02, 2023 | 1.7300 | 1.7300 | 1.3200 | 1.4900 | 1.4900 | 98,600 |
| *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.
