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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$3.55$3.551,500——
2016-12-29$3.70$3.701,800——
2016-12-28$3.60$3.609,600——
2016-12-27$3.25$3.254,200——
2016-12-23$3.30$3.304,400——
2016-12-22$3.51$3.513,700——
2016-12-21$3.46$3.462,200——
2016-12-20$3.70$3.7012,700——
2016-12-19$3.88$3.8827,800——
2016-12-16$3.60$3.602,900——
2016-12-15$3.85$3.8520,800——
2016-12-14$3.80$3.805,400——
2016-12-13$3.80$3.802,800——
2016-12-12$3.90$3.904,600——
2016-12-09$3.80$3.801,400——
2016-12-08$3.75$3.752,500——
2016-12-07$3.80$3.807,800——
2016-12-06$3.80$3.809,100——
2016-12-05$3.65$3.652,400——
2016-12-02$3.65$3.652,700——
2016-12-01$3.49$3.49100——
2016-11-30$3.60$3.609,800——
2016-11-29$3.40$3.403,700——
2016-11-28$3.50$3.50300——
2016-11-25$3.40$3.40300——
2016-11-23$3.50$3.505,900——
2016-11-22$3.50$3.5010,600——
2016-11-21$3.30$3.309,600——
2016-11-18$3.65$3.6557,900——
2016-11-17$3.55$3.5565,200——
2016-11-16$3.45$3.4566,800——
2016-11-15$3.00$3.0011,100——
2016-11-14$2.75$2.7519,900——
2016-11-11$3.00$3.001,000——
2016-11-10$3.00$3.005,100——
2016-11-09$2.80$2.801,400——
2016-11-08$2.80$2.801,300——
2016-11-07$2.80$2.804,000——
2016-11-04$2.65$2.655,100——
2016-11-03$2.65$2.655,200——
2016-11-02$2.65$2.65100——
2016-11-01$2.60$2.601,000——
2016-10-31$2.59$2.590——
2016-10-28$2.59$2.592,200——
2016-10-27$2.62$2.621,300——
2016-10-26$2.69$2.6938,100——
2016-10-25$2.74$2.7428,900——
2016-10-24$2.73$2.73166,200——
2016-10-21$2.55$2.5522,600——
2016-10-20$2.64$2.6412,500——
2016-10-19$2.57$2.5718,100——
2016-10-18$2.70$2.7015,100——
2016-10-17$2.80$2.8012,300——
2016-10-14$2.85$2.85700——
2016-10-13$2.87$2.873,700——
2016-10-12$2.88$2.888,700——
2016-10-11$2.87$2.878,300——
2016-10-10$2.85$2.852,400——
2016-10-07$2.87$2.870——
2016-10-06$2.87$2.871,700——
2016-10-05$2.88$2.880——
2016-10-04$2.88$2.885,900——
2016-10-03$2.86$2.862,600——
2016-09-30$2.95$2.957,500——
2016-09-29$2.99$2.9915,300——
2016-09-28$2.92$2.9225,100——
2016-09-27$2.93$2.9331,600——
2016-09-26$2.96$2.9621,800——
2016-09-23$2.97$2.973,200——
2016-09-22$2.99$2.9931,800——
2016-09-21$3.00$3.0046,500——
2016-09-20$2.92$2.9213,400——
2016-09-19$3.00$3.0021,300——
2016-09-16$2.90$2.9086,700——
2016-09-15$2.99$2.9912,100——
2016-09-14$2.98$2.9811,800——
2016-09-13$3.02$3.0218,000——
2016-09-12$3.09$3.093,900——
2016-09-09$3.00$3.004,300——
2016-09-08$3.20$3.2043,400——
2016-09-07$3.02$3.0210,300——
2016-09-06$2.91$2.9114,700——
2016-09-02$3.06$3.069,600——
2016-09-01$3.00$3.0012,600——
2016-08-31$3.20$3.207,300——
2016-08-30$3.19$3.192,500——
2016-08-29$3.16$3.1617,900——
2016-08-26$3.19$3.192,900——
2016-08-25$3.18$3.187,100——
2016-08-24$3.19$3.1931,400——
2016-08-23$3.29$3.2947,200——
2016-08-22$3.69$3.69644,500——
2016-08-19$3.20$3.2086,600——
2016-08-18$3.17$3.175,500——
2016-08-17$3.04$3.0424,700——
2016-08-16$3.15$3.1520,700——
2016-08-15$3.39$3.3910,600——
2016-08-12$3.43$3.439,600——
2016-08-11$3.45$3.4512,100——
2016-08-10$3.53$3.5358,900——
2016-08-09$3.39$3.399,200——
2016-08-08$3.56$3.568,400——
2016-08-05$3.65$3.656,000——
2016-08-04$3.72$3.7248,400——
2016-08-03$3.33$3.338,500——
2016-08-02$3.21$3.214,300——
2016-08-01$3.32$3.325,900——
2016-07-29$3.33$3.337,500——
2016-07-28$3.35$3.3533,400——
2016-07-27$3.17$3.1716,700——
2016-07-26$3.46$3.46108,500——
2016-07-25$3.26$3.2628,700——
2016-07-22$3.20$3.20248,500——
2016-07-21$2.84$2.8498,900——
2016-07-20$2.46$2.464,600——
2016-07-19$2.55$2.555,700——
2016-07-18$2.82$2.8227,800——
2016-07-15$2.52$2.5211,600——
2016-07-14$2.63$2.637,700——
2016-07-13$2.69$2.6914,600——
2016-07-12$2.88$2.8845,900——
2016-07-11$2.88$2.8893,300——
2016-07-08$3.29$3.291,339,700——
2016-07-07$2.21$2.211,400——
2016-07-06$2.10$2.1012,100——
2016-07-05$2.17$2.1711,400——
2016-07-01$2.41$2.412,300——
2016-06-30$2.46$2.4623,700——
2016-06-29$2.85$2.85151,900——
2016-06-28$2.95$2.9567,800——
2016-06-27$2.40$2.401,600——
2016-06-24$2.44$2.441,800——
2016-06-23$2.49$2.49200——
2016-06-22$2.49$2.490——
2016-06-21$2.49$2.490——
2016-06-20$2.49$2.49200——
2016-06-17$2.50$2.505,200——
2016-06-16$2.60$2.60500——
2016-06-15$2.62$2.62500——
2016-06-14$2.64$2.64800——
2016-06-13$2.58$2.585,400——
2016-06-10$2.33$2.333,500——
2016-06-09$2.41$2.414,100——
2016-06-08$2.50$2.5013,800——
2016-06-07$2.55$2.55357,600——
2016-06-06$1.84$1.840——
2016-06-03$1.84$1.841,200——
2016-06-02$1.83$1.832,500——
2016-06-01$1.85$1.855,600——
2016-05-31$1.93$1.930——
2016-05-27$1.93$1.93600——
2016-05-26$2.00$2.004,200——
2016-05-25$1.80$1.808,300——
2016-05-24$2.10$2.100——
2016-05-23$2.10$2.100——
2016-05-20$2.10$2.100——
2016-05-19$2.10$2.10700——
2016-05-18$1.94$1.9419,200——
2016-05-17$1.95$1.959,600——
2016-05-16$1.99$1.9910,900——
2016-05-13$2.40$2.407,800——
2016-05-12$2.60$2.600——
2016-05-11$2.60$2.604,900——
2016-05-10$2.84$2.841,400——
2016-05-09$2.80$2.8012,200——
2016-05-06$3.04$3.040——
2016-05-05$3.04$3.04100——
2016-05-04$3.12$3.12600——
2016-05-03$3.23$3.230——
2016-05-02$3.23$3.230——
2016-04-29$3.23$3.231,100——
2016-04-28$3.24$3.241,700——
2016-04-27$3.30$3.300——
2016-04-26$3.30$3.300——
2016-04-25$3.30$3.300——
2016-04-22$3.30$3.300——
2016-04-21$3.30$3.300——
2016-04-20$3.30$3.300——
2016-04-19$3.30$3.300——
2016-04-18$3.30$3.304,000——
2016-04-15$3.25$3.25300——
2016-04-14$3.37$3.370——
2016-04-13$3.37$3.371,600——
2016-04-12$3.40$3.40500——
2016-04-11$3.39$3.390——
2016-04-08$3.39$3.391,400——
2016-04-07$3.23$3.23300——
2016-04-06$3.43$3.432,700——
2016-04-05$3.13$3.130——
2016-04-04$3.13$3.130——
2016-04-01$3.13$3.134,100——
2016-03-31$3.15$3.152,400——
2016-03-30$3.36$3.36200——
2016-03-29$3.15$3.153,600——
2016-03-28$3.10$3.10400——
2016-03-24$2.92$2.921,200——
2016-03-23$2.92$2.921,000——
2016-03-22$3.13$3.130——
2016-03-21$3.13$3.134,300——
2016-03-18$3.04$3.045,400——
2016-03-17$3.00$3.000——
2016-03-16$3.00$3.000——
2016-03-15$3.00$3.00400——
2016-03-14$2.82$2.82400——
2016-03-11$2.96$2.960——
2016-03-10$2.96$2.960——
2016-03-09$2.96$2.960——
2016-03-08$2.96$2.96600——
2016-03-07$3.08$3.083,200——
2016-03-04$3.16$3.16200——
2016-03-03$3.15$3.150——
2016-03-02$3.15$3.150——
2016-03-01$3.15$3.150——
2016-02-29$3.15$3.150——
2016-02-26$3.15$3.15500——
2016-02-25$3.12$3.12700——
2016-02-24$3.50$3.50200——
2016-02-23$3.49$3.490——
2016-02-22$3.49$3.49500——
2016-02-19$3.40$3.400——
2016-02-18$3.40$3.400——
2016-02-17$3.40$3.400——
2016-02-16$3.40$3.400——
2016-02-12$3.40$3.401,700——
2016-02-11$3.33$3.33600——
2016-02-10$3.47$3.471,400——
2016-02-09$3.40$3.402,300——
2016-02-08$3.33$3.330——
2016-02-05$3.33$3.331,300——
2016-02-04$3.20$3.200——
2016-02-03$3.20$3.2010,600——
2016-02-02$3.35$3.354,900——
2016-02-01$3.69$3.69100——
2016-01-29$3.60$3.605,500——
2016-01-28$3.59$3.593,600——
2016-01-27$3.46$3.467,500——
2016-01-26$3.23$3.231,100——
2016-01-25$3.28$3.281,100——
2016-01-22$3.29$3.293,000——
2016-01-21$3.20$3.206,400——
2016-01-20$3.19$3.1944,100——
2016-01-19$2.87$2.870——
2016-01-15$2.87$2.870——
2016-01-14$2.87$2.871,100——
2016-01-13$2.85$2.85900——
2016-01-12$2.85$2.851,100——
2016-01-11$2.85$2.85600——
2016-01-08$2.78$2.787,600——
2016-01-07$2.76$2.763,600——
2016-01-06$2.72$2.7241,800——
2016-01-05$2.80$2.8017,300——
2016-01-04$2.90$2.90700——