NASDAQ : CLWT
Euro Tech Holdings Company Limited — Price history
Industrials · Pollution & Treatment Controls · Hong Kong
Last price 1.36 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 10.08M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Euro Tech Holdings Company Limited (CLWT) closed at 1.31 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.34 | 1.34 | 1.302 | 1.31 | 9,577 | -2.24% |
| 2026-10-30 | 1.33 | 1.35 | 1.3 | 1.34 | 26,014 | -1.47% |
| 2026-10-29 | 1.3 | 1.42 | 1.27 | 1.36 | 99,701 | +4.62% |
| 2026-10-28 | 1.33 | 1.33 | 1.29 | 1.3 | 18,283 | -1.52% |
| 2026-10-27 | 1.32 | 1.33 | 1.26 | 1.32 | 43,365 | +0.76% |
| 2026-10-26 | 1.35 | 1.4 | 1.31 | 1.31 | 13,509 | -2.96% |
| 2026-10-23 | 1.3 | 1.4 | 1.3 | 1.35 | 27,881 | +2.27% |
| 2026-10-22 | 1.29 | 1.34 | 1.29 | 1.32 | 11,187 | +0.00% |
| 2026-10-21 | 1.32 | 1.34 | 1.28 | 1.32 | 55,320 | -1.49% |
| 2026-10-20 | 1.4 | 1.4 | 1.27 | 1.34 | 55,698 | -4.96% |
| 2026-10-19 | 1.44 | 1.46 | 1.4 | 1.41 | 44,817 | -2.76% |
| 2026-10-16 | 1.45 | 1.49 | 1.45 | 1.45 | 39,684 | +0.00% |
| 2026-10-15 | 1.445 | 1.64 | 1.33 | 1.45 | 259,398 | +2.11% |
| 2026-10-14 | 1.44 | 1.69 | 1.42 | 1.42 | 265,227 | -9.55% |
| 2026-10-13 | 1.63 | 1.655 | 1.41 | 1.57 | 1,168,817 | -26.98% |
| 2026-10-12 | 1.99 | 2.34 | 1.63 | 2.15 | 70,173,549 | +58.09% |
| 2026-10-09 | 1.32 | 1.398 | 1.3 | 1.36 | 11,392 | +3.82% |
| 2026-10-08 | 1.308 | 1.48 | 1.27 | 1.31 | 96,636 | +4.80% |
| 2026-10-07 | 1.25 | 1.3 | 1.25 | 1.25 | 10,898 | -2.34% |
| 2026-10-06 | 1.32 | 1.32 | 1.28 | 1.28 | 3,975 | -3.40% |
| 2026-10-05 | 1.35 | 1.37 | 1.32 | 1.325 | 3,741 | -1.12% |
| 2026-10-02 | 1.35 | 1.35 | 1.34 | 1.34 | 4,954 | +0.00% |
| 2026-10-01 | 1.413 | 1.413 | 1.34 | 1.34 | 3,123 | -2.90% |
| 2026-09-30 | 1.38 | 1.405 | 1.38 | 1.38 | 2,505 | +0.00% |
| 2026-09-29 | 1.4 | 1.4 | 1.38 | 1.38 | 1,800 | -1.43% |
| 2026-09-28 | 1.36 | 1.415 | 1.36 | 1.4 | 8,269 | +2.19% |
| 2026-09-25 | 1.44 | 1.44 | 1.37 | 1.37 | 26,043 | -5.52% |
| 2026-09-24 | 1.535 | 1.535 | 1.45 | 1.45 | 16,143 | -3.65% |
| 2026-09-23 | 1.5 | 1.505 | 1.5 | 1.505 | 1,875 | -0.33% |
| 2026-09-22 | 1.51 | 1.52 | 1.5 | 1.51 | 4,022 | -0.66% |
| 2026-09-21 | 1.536 | 1.54 | 1.51 | 1.52 | 2,646 | -1.30% |
| 2026-09-18 | 1.48 | 1.54 | 1.48 | 1.54 | 6,626 | +1.99% |
| 2026-09-17 | 1.54 | 1.57 | 1.51 | 1.51 | 7,008 | -1.31% |
| 2026-09-16 | 1.5 | 1.53 | 1.49 | 1.53 | 14,845 | +0.00% |
| 2026-09-15 | 1.55 | 1.58 | 1.5 | 1.53 | 15,935 | -3.16% |
| 2026-09-14 | 1.58 | 1.61 | 1.58 | 1.58 | 3,177 | +0.00% |
| 2026-09-11 | 1.69 | 1.69 | 1.56 | 1.58 | 10,663 | +1.94% |
| 2026-09-10 | 1.65 | 1.65 | 1.455 | 1.55 | 64,086 | -8.28% |
| 2026-09-09 | 1.705 | 1.73 | 1.69 | 1.69 | 2,614 | -0.88% |
| 2026-09-08 | 1.62 | 1.75 | 1.62 | 1.705 | 26,445 | +3.96% |
| 2026-09-04 | 1.62 | 1.68 | 1.59 | 1.64 | 8,071 | +1.30% |
| 2026-09-03 | 1.615 | 1.633 | 1.58 | 1.619 | 11,774 | -0.98% |
| 2026-09-02 | 1.65 | 1.68 | 1.621 | 1.635 | 3,970 | +0.93% |
| 2026-09-01 | 1.56 | 1.67 | 1.56 | 1.62 | 18,022 | -2.41% |
| 2026-08-31 | 1.61 | 1.66 | 1.6 | 1.66 | 14,250 | +3.43% |
| 2026-08-28 | 1.61 | 1.65 | 1.56 | 1.605 | 12,092 | -3.60% |
| 2026-08-27 | 1.65 | 1.73 | 1.61 | 1.665 | 21,239 | -2.06% |
| 2026-08-26 | 1.67 | 1.72 | 1.626 | 1.7 | 27,310 | +4.29% |
| 2026-08-25 | 1.62 | 1.66 | 1.57 | 1.63 | 10,495 | +0.62% |
| 2026-08-24 | 1.56 | 1.64 | 1.56 | 1.62 | 5,427 | +1.25% |
| 2026-08-21 | 1.56 | 1.65 | 1.56 | 1.6 | 3,400 | +1.91% |
| 2026-08-20 | 1.6 | 1.61 | 1.55 | 1.57 | 11,117 | -1.88% |
| 2026-08-19 | 1.65 | 1.705 | 1.6 | 1.6 | 21,471 | -3.03% |
| 2026-08-18 | 1.7 | 1.71 | 1.65 | 1.65 | 9,510 | -0.60% |
| 2026-08-17 | 1.74 | 1.745 | 1.66 | 1.66 | 20,806 | -1.78% |
| 2026-08-14 | 1.64 | 1.77 | 1.64 | 1.69 | 56,729 | +3.05% |
| 2026-08-13 | 1.62 | 1.645 | 1.6 | 1.64 | 6,977 | -0.06% |
| 2026-08-12 | 1.65 | 1.71 | 1.6 | 1.641 | 44,900 | -1.14% |
| 2026-08-11 | 1.55 | 1.7 | 1.53 | 1.66 | 66,286 | +5.73% |
| 2026-08-10 | 1.58 | 1.62 | 1.53 | 1.57 | 14,587 | -1.26% |
| 2026-08-07 | 1.51 | 1.65 | 1.51 | 1.59 | 38,795 | +5.30% |
| 2026-08-06 | 1.49 | 1.527 | 1.49 | 1.51 | 10,410 | +1.34% |
| 2026-08-05 | 1.52 | 1.53 | 1.47 | 1.49 | 10,712 | +0.68% |
| 2026-08-04 | 1.49 | 1.505 | 1.47 | 1.48 | 6,250 | -0.67% |
| 2026-08-03 | 1.45 | 1.529 | 1.45 | 1.49 | 17,731 | +0.00% |
| 2026-07-31 | 1.51 | 1.54 | 1.46 | 1.49 | 26,247 | -3.25% |
| 2026-07-30 | 1.525 | 1.57 | 1.5 | 1.54 | 22,751 | +2.67% |
| 2026-07-29 | 1.53 | 1.53 | 1.47 | 1.5 | 19,457 | -1.96% |
| 2026-07-28 | 1.54 | 1.57 | 1.53 | 1.53 | 5,624 | -3.16% |
| 2026-07-27 | 1.55 | 1.59 | 1.53 | 1.58 | 15,237 | +0.64% |
| 2026-07-24 | 1.582 | 1.64 | 1.56 | 1.57 | 22,960 | -4.85% |
| 2026-07-23 | 1.61 | 1.7 | 1.58 | 1.65 | 60,020 | +1.85% |
| 2026-07-22 | 1.58 | 1.67 | 1.56 | 1.62 | 30,085 | +1.89% |
| 2026-07-21 | 1.53 | 1.68 | 1.53 | 1.59 | 63,462 | +1.27% |
| 2026-07-20 | 1.53 | 1.6 | 1.53 | 1.57 | 24,219 | -3.68% |
| 2026-07-17 | 1.51 | 1.63 | 1.48 | 1.63 | 31,151 | +7.24% |
| 2026-07-16 | 1.52 | 1.535 | 1.52 | 1.52 | 15,791 | -2.56% |
| 2026-07-15 | 1.6 | 1.605 | 1.53 | 1.56 | 43,514 | -3.70% |
| 2026-07-14 | 1.64 | 1.67 | 1.59 | 1.62 | 39,845 | -1.82% |
| 2026-07-13 | 1.66 | 1.7 | 1.58 | 1.65 | 56,094 | -1.20% |
| 2026-07-10 | 1.73 | 1.84 | 1.64 | 1.67 | 287,138 | -1.76% |
| 2026-07-09 | 1.51 | 1.82 | 1.46 | 1.7 | 330,686 | +12.58% |
| 2026-07-08 | 1.47 | 1.54 | 1.42 | 1.51 | 44,946 | +2.03% |
| 2026-07-07 | 1.64 | 1.64 | 1.475 | 1.48 | 109,122 | -12.43% |
| 2026-07-06 | 1.72 | 1.72 | 1.5 | 1.69 | 134,546 | -0.59% |
| 2026-07-02 | 1.84 | 1.84 | 1.64 | 1.7 | 75,268 | -6.59% |
| 2026-07-01 | 1.69 | 1.84 | 1.68 | 1.82 | 185,588 | +6.43% |
| 2026-06-30 | 1.44 | 1.72 | 1.37 | 1.71 | 252,004 | +17.93% |
| 2026-06-29 | 1.46 | 1.49 | 1.45 | 1.45 | 51,782 | -3.97% |
| 2026-06-26 | 1.52 | 1.528 | 1.46 | 1.51 | 74,059 | -3.82% |
| 2026-06-25 | 1.63 | 1.64 | 1.51 | 1.57 | 96,631 | -4.85% |
| 2026-06-24 | 1.57 | 1.674 | 1.57 | 1.65 | 111,069 | -2.37% |
| 2026-06-23 | 1.71 | 1.72 | 1.561 | 1.69 | 170,845 | -7.14% |
| 2026-06-22 | 1.65 | 1.9 | 1.65 | 1.82 | 332,353 | -4.71% |
| 2026-06-18 | 1.55 | 1.96 | 1.55 | 1.91 | 1,781,187 | +21.66% |
| 2026-06-17 | 2.46 | 2.68 | 1.54 | 1.57 | 78,755,072 | +30.83% |
| 2026-06-16 | 1.23 | 1.23 | 1.15 | 1.2 | 76,702 | -4.00% |
| 2026-06-15 | 1.25 | 1.32 | 1.22 | 1.25 | 61,775 | -2.34% |
| 2026-06-12 | 1.17 | 1.42 | 1.16 | 1.28 | 234,875 | -3.03% |
| 2026-06-11 | 1.26 | 1.4 | 1.23 | 1.32 | 396,388 | +0.76% |
| 2026-06-10 | 1.33 | 1.55 | 1.02 | 1.31 | 22,363,846 | +2.34% |
| 2026-06-09 | 1.31 | 1.44 | 1.16 | 1.28 | 664,026 | -13.50% |
| 2026-06-08 | 1.15 | 1.5 | 1.149 | 1.48 | 1,142,500 | +20.30% |
| 2026-06-05 | 1.21 | 1.24 | 1.17 | 1.23 | 12,441 | +6.03% |
| 2026-06-04 | 1.215 | 1.22 | 1.16 | 1.16 | 7,483 | -4.92% |
| 2026-06-03 | 1.22 | 1.25 | 1.22 | 1.22 | 1,920 | +1.24% |
| 2026-06-02 | 1.21 | 1.21 | 1.2 | 1.205 | 898 | -2.82% |
| 2026-06-01 | 1.24 | 1.24 | 1.24 | 1.24 | 629 | +1.64% |
| 2026-05-29 | 1.24 | 1.24 | 1.22 | 1.22 | 525 | -5.43% |
| 2026-05-28 | 1.2 | 1.359 | 1.18 | 1.29 | 94,451 | +11.21% |
| 2026-05-27 | 1.24 | 1.24 | 1.16 | 1.16 | 979 | -0.85% |
| 2026-05-26 | 1.165 | 1.235 | 1.165 | 1.17 | 1,088 | -4.10% |
| 2026-05-22 | 1.22 | 1.24 | 1.22 | 1.22 | 1,159 | +0.83% |
| 2026-05-21 | 1.16 | 1.21 | 1.15 | 1.21 | 7,802 | +4.31% |
| 2026-05-20 | 1.19 | 1.19 | 1.14 | 1.16 | 2,353 | +1.75% |
| 2026-05-19 | 1.14 | 1.161 | 1.14 | 1.14 | 1,363 | -1.72% |
| 2026-05-18 | 1.197 | 1.2 | 1.16 | 1.16 | 2,293 | -3.33% |
| 2026-05-15 | 1.25 | 1.25 | 1.15 | 1.2 | 4,596 | +3.44% |
| 2026-05-14 | 1.16 | 1.16 | 1.16 | 1.16 | 955 | -1.69% |
| 2026-05-13 | 1.237 | 1.237 | 1.18 | 1.18 | 11,166 | +2.62% |