NASDAQ:CLWT | Historical Stock Price | EURO TECH HOLDINGS CO LTD

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1997-03-14 to 2026-09-03
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.05$2.05$4.00$7.84$15.34$30.031997-03-142026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$2.14$2.14347——
1999-12-30$2.08$2.0815,884——
1999-12-29$2.08$2.085,758——
1999-12-28$2.27$2.271,042——
1999-12-27$3.40$3.401,042——
1999-12-23$3.02$3.021,737——
1999-12-22$2.52$2.521,390——
1999-12-21$2.01$2.01993——
1999-12-20$2.64$2.644,169——
1999-12-17$2.64$2.640——
1999-12-16$2.64$2.641,936——
1999-12-15$2.64$2.641,539——
1999-12-14$1.64$1.641,787——
1999-12-13$2.01$2.010——
1999-12-10$2.01$2.016,254——
1999-12-09$2.01$2.012,283——
1999-12-08$2.14$2.140——
1999-12-07$2.14$2.143,772——
1999-12-06$2.52$2.52645——
1999-12-03$2.39$2.39347——
1999-12-02$2.39$2.390——
1999-12-01$2.39$2.393,574——
1999-11-30$2.52$2.523,326——
1999-11-29$3.46$3.46993——
1999-11-26$2.77$2.772,383——
1999-11-24$3.21$3.21893——
1999-11-23$2.77$2.773,177——
1999-11-22$3.02$3.024,715——
1999-11-19$3.65$3.6518,713——
1999-11-18$4.03$4.0366,612——
1999-11-17$2.52$2.52397——
1999-11-16$2.39$2.391,489——
1999-11-15$2.27$2.273,425——
1999-11-12$2.27$2.273,127——
1999-11-11$2.27$2.270——
1999-11-10$2.27$2.272,333——
1999-11-09$2.27$2.2721,592——
1999-11-08$2.01$2.011,588——
1999-11-05$1.89$1.890——
1999-11-04$1.89$1.892,283——
1999-11-03$1.89$1.890——
1999-11-02$1.89$1.89993——
1999-11-01$1.89$1.890——
1999-10-29$1.89$1.89794——
1999-10-28$1.89$1.890——
1999-10-27$1.89$1.89794——
1999-10-26$1.89$1.894,269——
1999-10-25$2.01$2.010——
1999-10-22$2.01$2.015,063——
1999-10-21$1.89$1.899,034——
1999-10-20$2.14$2.140——
1999-10-19$2.14$2.142,482——
1999-10-18$2.01$2.010——
1999-10-15$2.01$2.010——
1999-10-14$2.01$2.011,340——
1999-10-13$2.27$2.279,183——
1999-10-12$1.76$1.7611,813——
1999-10-11$1.95$1.950——
1999-10-08$1.95$1.950——
1999-10-07$1.95$1.956,056——
1999-10-06$2.01$2.011,985——
1999-10-05$2.01$2.011,985——
1999-10-04$2.01$2.015,907——
1999-10-01$2.64$2.640——
1999-09-30$2.64$2.640——
1999-09-29$2.64$2.640——
1999-09-28$2.64$2.64248——
1999-09-27$2.52$2.5226,605——
1999-09-24$2.01$2.016,006——
1999-09-23$3.02$3.02397——
1999-09-22$3.02$3.020——
1999-09-21$3.02$3.022,680——
1999-09-20$2.77$2.770——
1999-09-17$2.77$2.770——
1999-09-16$2.77$2.770——
1999-09-15$2.77$2.771,489——
1999-09-14$3.15$3.1550——
1999-09-13$3.15$3.15248——
1999-09-10$3.02$3.020——
1999-09-09$3.02$3.022,780——
1999-09-08$2.39$2.39248——
1999-09-07$2.39$2.390——
1999-09-03$2.39$2.390——
1999-09-02$2.39$2.390——
1999-09-01$2.39$2.395,609——
1999-08-31$2.52$2.520——
1999-08-30$2.52$2.520——
1999-08-27$2.52$2.520——
1999-08-26$2.52$2.520——
1999-08-25$2.52$2.5217,690——
1999-08-24$2.52$2.5213,223——
1999-08-23$2.62$2.622,502——
1999-08-20$2.52$2.520——
1999-08-19$2.52$2.521,430——
1999-08-18$2.52$2.520——
1999-08-17$2.52$2.520——
1999-08-16$2.52$2.52596——
1999-08-13$2.52$2.520——
1999-08-12$2.52$2.52596——
1999-08-11$2.52$2.520——
1999-08-10$2.52$2.523,336——
1999-08-09$2.52$2.529,947——
1999-08-06$2.52$2.52596——
1999-08-05$2.52$2.520——
1999-08-04$2.52$2.520——
1999-08-03$2.52$2.521,608——
1999-08-02$2.94$2.940——
1999-07-30$2.94$2.94298——
1999-07-29$2.52$2.520——
1999-07-28$2.52$2.520——
1999-07-27$2.52$2.523,395——
1999-07-26$2.94$2.945,778——
1999-07-23$1.94$1.942,978——
1999-07-22$1.94$1.94298——
1999-07-21$1.94$1.941,787——
1999-07-20$1.99$1.990——
1999-07-19$1.99$1.9915,189——
1999-07-16$1.99$1.99298——
1999-07-15$1.99$1.994,765——
1999-07-14$1.89$1.896,373——
1999-07-13$1.68$1.68357——
1999-07-12$1.68$1.68477——
1999-07-09$1.68$1.68298——
1999-07-08$1.68$1.689,173——
1999-07-07$1.73$1.734,944——
1999-07-06$1.73$1.732,502——
1999-07-02$1.84$1.84596——
1999-07-01$1.89$1.89596——
1999-06-30$1.99$1.99357——
1999-06-29$1.99$1.99893——
1999-06-28$1.68$1.683,633——
1999-06-25$2.10$2.100——
1999-06-24$2.10$2.101,310——
1999-06-23$1.68$1.6817,452——
1999-06-22$2.10$2.106,909——
1999-06-21$1.89$1.89129,015——
1999-06-18$1.68$1.688,637——
1999-06-17$1.68$1.6810,424——
1999-06-16$1.26$1.264,944——
1999-06-15$1.47$1.47774——
1999-06-14$1.47$1.47655——
1999-06-11$1.26$1.2660——
1999-06-10$1.26$1.265,182——
1999-06-09$1.68$1.686,075——
1999-06-08$2.10$2.103,812——
1999-06-07$2.52$2.52536——
1999-06-04$2.10$2.105,301——
1999-06-03$2.94$2.940——
1999-06-02$2.94$2.943,336——
1999-06-01$3.04$3.04179——
1999-05-28$3.04$3.040——
1999-05-27$3.04$3.040——
1999-05-26$3.04$3.040——
1999-05-25$3.04$3.040——
1999-05-24$3.04$3.040——
1999-05-21$3.04$3.043,574——
1999-05-20$3.46$3.460——
1999-05-19$3.46$3.460——
1999-05-18$3.46$3.462,383——
1999-05-17$3.46$3.461,191——
1999-05-14$3.46$3.460——
1999-05-13$3.46$3.460——
1999-05-12$3.46$3.460——
1999-05-11$3.46$3.460——
1999-05-10$3.46$3.460——
1999-05-07$3.46$3.460——
1999-05-06$3.46$3.460——
1999-05-05$3.46$3.460——
1999-05-04$3.46$3.462,978——
1999-05-03$3.57$3.57774——
1999-04-30$3.67$3.671,906——
1999-04-29$3.57$3.570——
1999-04-28$3.57$3.570——
1999-04-27$3.57$3.570——
1999-04-26$3.57$3.570——
1999-04-23$3.57$3.570——
1999-04-22$3.57$3.570——
1999-04-21$3.57$3.570——
1999-04-20$3.57$3.570——
1999-04-19$3.57$3.570——
1999-04-16$3.57$3.570——
1999-04-15$3.57$3.570——
1999-04-14$3.57$3.571,787——
1999-04-13$3.57$3.570——
1999-04-12$3.57$3.570——
1999-04-09$3.57$3.570——
1999-04-08$3.57$3.57596——
1999-04-07$3.57$3.572,383——
1999-04-06$3.57$3.5711,317——
1999-04-05$3.57$3.570——
1999-04-01$3.57$3.570——
1999-03-31$3.57$3.57179——
1999-03-30$3.57$3.570——
1999-03-29$3.57$3.570——
1999-03-26$3.57$3.570——
1999-03-25$3.57$3.571,906——
1999-03-24$3.57$3.57119——
1999-03-23$3.57$3.570——
1999-03-22$3.57$3.570——
1999-03-19$3.57$3.570——
1999-03-18$3.57$3.57357——
1999-03-17$3.67$3.670——
1999-03-16$3.67$3.670——
1999-03-15$3.67$3.670——
1999-03-12$3.67$3.670——
1999-03-11$3.67$3.670——
1999-03-10$3.67$3.673,693——
1999-03-09$4.20$4.203,931——
1999-03-08$4.41$4.4129,782——
1999-03-05$5.04$5.040——
1999-03-04$5.04$5.046,433——
1999-03-03$5.04$5.043,336——
1999-03-02$4.77$4.77596——
1999-03-01$4.72$4.721,132——
1999-02-26$4.41$4.41238——
1999-02-25$3.78$3.781,013——
1999-02-24$4.41$4.4111,377——
1999-02-23$3.99$3.99238——
1999-02-22$4.20$4.2010,960——
1999-02-19$5.04$5.040——
1999-02-18$5.04$5.04774——
1999-02-17$5.25$5.250——
1999-02-16$5.25$5.25119——
1999-02-12$5.25$5.250——
1999-02-11$5.25$5.250——
1999-02-10$5.25$5.25298——
1999-02-09$5.04$5.04596——
1999-02-08$5.04$5.04893——
1999-02-05$5.04$5.041,072——
1999-02-04$6.30$6.300——
1999-02-03$6.30$6.3060——
1999-02-02$6.19$6.192,383——
1999-02-01$5.04$5.040——
1999-01-29$5.04$5.040——
1999-01-28$5.04$5.040——
1999-01-27$5.04$5.040——
1999-01-26$5.04$5.041,191——
1999-01-25$5.04$5.040——
1999-01-22$5.04$5.040——
1999-01-21$5.04$5.041,191——
1999-01-20$5.04$5.042,859——
1999-01-19$5.04$5.040——
1999-01-15$5.04$5.04179——
1999-01-14$5.25$5.252,502——
1999-01-13$5.88$5.880——
1999-01-12$5.88$5.880——
1999-01-11$5.88$5.880——
1999-01-08$5.88$5.880——
1999-01-07$5.88$5.88536——
1999-01-06$5.04$5.040——
1999-01-05$5.04$5.040——
1999-01-04$5.04$5.040——