Euro Tech Holdings Company Limi - Price History
Monthly price history for CLWT (Euro Tech Holdings Company Limi)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $1.56 | $1.56 |
| March 2024 | $1.42 | $1.42 |
| February 2024 | $1.39 | $1.39 |
| January 2024 | $1.40 | $1.40 |
| December 2023 | $1.64 | $1.64 |
| November 2023 | $1.46 | $1.46 |
| October 2023 | $1.45 | $1.45 |
| September 2023 | $1.42 | $1.42 |
| August 2023 | $1.69 | $1.69 |
| July 2023 | $1.71 | $1.71 |
| June 2023 | $1.69 | $1.69 |
| May 2023 | $1.59 | $1.59 |
| April 2023 | $1.46 | $1.46 |
| March 2023 | $1.14 | $1.14 |
| February 2023 | $1.33 | $1.33 |
| January 2023 | $1.35 | $1.35 |
| December 2022 | $1.43 | $1.43 |
| November 2022 | $1.48 | $1.48 |
| October 2022 | $1.37 | $1.37 |
| September 2022 | $1.23 | $1.23 |
| August 2022 | $1.60 | $1.60 |
| July 2022 | $1.18 | $1.18 |
| June 2022 | $1.24 | $1.24 |
| May 2022 | $1.54 | $1.60 |
| April 2022 | $1.28 | $1.32 |
| March 2022 | $1.47 | $1.52 |
| February 2022 | $1.41 | $1.46 |
| January 2022 | $1.51 | $1.56 |
| December 2021 | $2.05 | $3.19 |
| November 2021 | $2.20 | $3.41 |
| October 2021 | $2.21 | $3.43 |
| September 2021 | $2.05 | $3.18 |
| August 2021 | $2.47 | $3.84 |
| July 2021 | $2.44 | $3.79 |
| June 2021 | $2.22 | $3.45 |
| May 2021 | $1.92 | $3.25 |
| April 2021 | $1.84 | $3.10 |
| March 2021 | $1.84 | $3.10 |
| February 2021 | $1.79 | $5.04 |
| January 2021 | $1.65 | $4.63 |
| December 2020 | $1.14 | $3.22 |
| November 2020 | $1.18 | $3.33 |
| October 2020 | $0.94 | $2.65 |
| September 2020 | $0.95 | $2.67 |
| August 2020 | $0.89 | $2.51 |
| July 2020 | $1.04 | $2.92 |
| June 2020 | $1.09 | $3.06 |
| May 2020 | $0.81 | $2.28 |
| April 2020 | $0.78 | $2.20 |
| March 2020 | $0.70 | $1.96 |
| February 2020 | $0.37 | $1.98 |
| January 2020 | $0.44 | $2.36 |
| December 2019 | $0.42 | $2.26 |
| November 2019 | $0.46 | $2.47 |
| October 2019 | $0.50 | $2.71 |
| September 2019 | $0.49 | $3.94 |
| August 2019 | $0.49 | $3.92 |
| July 2019 | $0.52 | $4.19 |
| June 2019 | $0.53 | $4.25 |
| May 2019 | $0.47 | $3.82 |
| April 2019 | $0.53 | $4.25 |
| March 2019 | $0.68 | $5.49 |
| February 2019 | $0.38 | $3.05 |
| January 2019 | $0.38 | $3.06 |
| December 2018 | $0.35 | $2.85 |
| November 2018 | $0.40 | $3.26 |
| October 2018 | $0.46 | $3.72 |
| September 2018 | $0.45 | $3.60 |
| August 2018 | $0.49 | $3.95 |
| July 2018 | $0.46 | $3.75 |
| June 2018 | $0.50 | $4 |
| May 2018 | $0.43 | $3.85 |
| April 2018 | $0.24 | $2.15 |
| March 2018 | $0.28 | $2.50 |
| February 2018 | $0.32 | $2.85 |
| January 2018 | $0.39 | $3.45 |
| December 2017 | $0.37 | $3.31 |
| November 2017 | $0.42 | $3.75 |
| October 2017 | $0.44 | $3.90 |
| September 2017 | $0.39 | $3.50 |
| August 2017 | $0.35 | $3.15 |
| July 2017 | $0.38 | $3.35 |
| June 2017 | $0.37 | $3.30 |
| May 2017 | $0.35 | $3.10 |
| April 2017 | $0.34 | $3.05 |
| March 2017 | $0.43 | $3.80 |
| February 2017 | $0.43 | $3.80 |
| January 2017 | $0.39 | $3.50 |
| December 2016 | $0.40 | $3.55 |
| November 2016 | $0.40 | $3.60 |
| October 2016 | $0.29 | $2.59 |
| September 2016 | $0.33 | $2.95 |
| August 2016 | $0.36 | $3.20 |
| July 2016 | $0.37 | $3.33 |
| June 2016 | $0.28 | $2.46 |
| May 2016 | $0.22 | $1.93 |
| April 2016 | $0.36 | $3.23 |
| March 2016 | $0.35 | $3.15 |
| February 2016 | $0.35 | $3.15 |
| January 2016 | $0.40 | $3.60 |
| December 2015 | $0.32 | $2.89 |
| November 2015 | $0.39 | $3.48 |
| October 2015 | $0.29 | $2.62 |
| September 2015 | $0.29 | $2.60 |
| August 2015 | $0.28 | $2.50 |
| July 2015 | $0.30 | $2.72 |
| June 2015 | $0.30 | $2.72 |
| May 2015 | $0.28 | $2.53 |
| April 2015 | $0.33 | $2.95 |
| March 2015 | $0.33 | $2.91 |
| February 2015 | $0.31 | $2.80 |
| January 2015 | $0.26 | $2.31 |
| December 2014 | $0.29 | $2.57 |
| November 2014 | $0.41 | $3.63 |
| October 2014 | $0.38 | $3.42 |
| September 2014 | $0.45 | $3.99 |
| August 2014 | $0.51 | $4.57 |
| July 2014 | $0.48 | $4.29 |
| June 2014 | $0.46 | $4.15 |
| May 2014 | $0.45 | $4.01 |
| April 2014 | $0.47 | $4.21 |
| March 2014 | $0.52 | $4.60 |
| February 2014 | $0.61 | $5.47 |
| January 2014 | $0.52 | $4.60 |
| December 2013 | $0.57 | $5.11 |
| November 2013 | $0.38 | $3.35 |
| October 2013 | $0.40 | $3.59 |
| September 2013 | $0.35 | $3.10 |
| August 2013 | $0.39 | $3.47 |
| July 2013 | $0.28 | $2.50 |
| June 2013 | $0.31 | $2.74 |
| May 2013 | $0.32 | $2.86 |
| April 2013 | $0.32 | $2.84 |
| March 2013 | $0.34 | $3.04 |
| February 2013 | $0.32 | $2.83 |
| January 2013 | $0.37 | $3.29 |
| December 2012 | $0.41 | $3.70 |
| November 2012 | $0.42 | $3.79 |
| October 2012 | $0.36 | $3.18 |
| September 2012 | $0.44 | $3.89 |
| August 2012 | $0.40 | $3.60 |
| July 2012 | $0.43 | $3.82 |
| June 2012 | $0.45 | $3.98 |
| May 2012 | $0.46 | $4.07 |
| April 2012 | $0.49 | $4.40 |
| March 2012 | $0.46 | $4.10 |
| February 2012 | $0.39 | $3.48 |
| January 2012 | $0.50 | $4.43 |
| December 2011 | $0.28 | $0.46 |
| November 2011 | $0.36 | $0.59 |
| October 2011 | $0.36 | $0.59 |
| September 2011 | $0.38 | $0.61 |
| August 2011 | $0.60 | $0.97 |
| July 2011 | $0.62 | $1.01 |
| June 2011 | $0.53 | $0.86 |
| May 2011 | $0.69 | $1.12 |
| April 2011 | $0.78 | $1.27 |
| March 2011 | $0.88 | $1.42 |
| February 2011 | $0.82 | $1.34 |
| January 2011 | $0.84 | $1.37 |
| December 2010 | $0.76 | $1.24 |
| November 2010 | $0.82 | $1.34 |
| October 2010 | $0.81 | $1.32 |
| September 2010 | $0.93 | $1.51 |
| August 2010 | $0.93 | $1.51 |
| July 2010 | $1.02 | $1.65 |
| June 2010 | $0.89 | $1.45 |
| May 2010 | $0.99 | $1.61 |
| April 2010 | $1.20 | $1.94 |
| March 2010 | $1.24 | $2.01 |
| February 2010 | $1.27 | $2.06 |
| January 2010 | $1.11 | $1.80 |
| December 2009 | $1.31 | $2.13 |
| November 2009 | $2.11 | $3.42 |
| October 2009 | $1.11 | $1.80 |
| September 2009 | $0.96 | $1.55 |
| August 2009 | $0.68 | $1.10 |
| July 2009 | $0.76 | $1.23 |
| June 2009 | $0.67 | $1.09 |
| May 2009 | $0.63 | $1.03 |
| April 2009 | $0.61 | $0.99 |
| March 2009 | $0.42 | $0.68 |
| February 2009 | $0.36 | $0.58 |
| January 2009 | $0.50 | $0.82 |
| December 2008 | $0.54 | $0.87 |
| November 2008 | $0.66 | $1.08 |
| October 2008 | $0.66 | $1.07 |
| September 2008 | $0.86 | $1.39 |
| August 2008 | $1.24 | $2.01 |
| July 2008 | $1.17 | $1.90 |
| June 2008 | $1.17 | $1.90 |
| May 2008 | $1.58 | $2.57 |
| April 2008 | $1.50 | $2.44 |
| March 2008 | $1.38 | $2.24 |
| February 2008 | $1.44 | $2.34 |
| January 2008 | $1.55 | $2.51 |
| December 2007 | $1.76 | $2.86 |
| November 2007 | $1.56 | $2.53 |
| October 2007 | $2.45 | $3.98 |
| September 2007 | $2.11 | $3.43 |
| August 2007 | $1.66 | $2.70 |
| July 2007 | $1.21 | $1.97 |
| June 2007 | $1.46 | $2.37 |
| May 2007 | $1.68 | $2.73 |
| April 2007 | $1.82 | $2.95 |
| March 2007 | $1.63 | $2.65 |
| February 2007 | $1.72 | $2.79 |
| January 2007 | $1.96 | $3.18 |
| December 2006 | $2.33 | $3.78 |
| November 2006 | $2.12 | $3.45 |
| October 2006 | $1.55 | $2.51 |
| September 2006 | $1.21 | $1.97 |
| August 2006 | $1.25 | $2.03 |
| July 2006 | $1.28 | $2.07 |
| June 2006 | $1.84 | $2.98 |
| May 2006 | $2.03 | $3.30 |
| April 2006 | $2.07 | $3.36 |
| March 2006 | $2.12 | $3.45 |
| February 2006 | $2.27 | $3.68 |
| January 2006 | $1.97 | $3.20 |
| December 2005 | $1.90 | $3.08 |
| November 2005 | $2.27 | $3.68 |
| October 2005 | $2.01 | $3.27 |
| September 2005 | $2.29 | $3.72 |
| August 2005 | $2.40 | $3.89 |
| July 2005 | $2.29 | $3.72 |
| June 2005 | $2.70 | $4.38 |
| May 2005 | $1.97 | $3.20 |
| April 2005 | $1.69 | $2.75 |
| March 2005 | $1.98 | $3.22 |
| February 2005 | $1.94 | $3.15 |
| January 2005 | $2.09 | $3.40 |
| December 2004 | $2.66 | $4.31 |
| November 2004 | $2.06 | $3.35 |
| October 2004 | $1.54 | $2.50 |
| September 2004 | $1.53 | $2.49 |
| August 2004 | $1.55 | $2.52 |
| July 2004 | $1.65 | $4.02 |
| June 2004 | $2.61 | $6.35 |
| May 2004 | $1.52 | $3.69 |
| April 2004 | $1.67 | $4.07 |
| March 2004 | $1.96 | $4.77 |
| February 2004 | $0.70 | $1.70 |
| January 2004 | $0.88 | $2.14 |
| December 2003 | $0.78 | $1.89 |
| November 2003 | $0.67 | $1.62 |
| October 2003 | $0.64 | $1.57 |
| September 2003 | $0.72 | $1.76 |
| August 2003 | $0.88 | $3 |
| July 2003 | $0.79 | $2.69 |
| June 2003 | $0.38 | $1.30 |
| May 2003 | $0.39 | $1.34 |
| April 2003 | $0.36 | $1.22 |
| March 2003 | $0.35 | $1.20 |
| February 2003 | $0.39 | $1.33 |
| January 2003 | $0.35 | $1.19 |
| December 2002 | $0.30 | $1.02 |
| November 2002 | $0.42 | $1.45 |
| October 2002 | $0.38 | $1.30 |
| September 2002 | $0.36 | $1.24 |
| August 2002 | $0.40 | $1.38 |
| July 2002 | $0.50 | $1.69 |
| June 2002 | $0.34 | $1.16 |
| May 2002 | $0.38 | $1.30 |
| April 2002 | $0.47 | $1.61 |
| March 2002 | $0.48 | $1.65 |
| February 2002 | $0.47 | $1.60 |
| January 2002 | $0.54 | $1.85 |
| December 2001 | $0.51 | $1.73 |
| November 2001 | $0.55 | $1.88 |
| October 2001 | $0.67 | $2.27 |
| September 2001 | $0.38 | $1.30 |
| August 2001 | $0.44 | $1.96 |
| July 2001 | $0.60 | $2.65 |
| June 2001 | $0.44 | $1.94 |
| May 2001 | $0.43 | $1.92 |
| April 2001 | $0.54 | $2.40 |
| March 2001 | $0.45 | $2 |
| February 2001 | $0.35 | $1.56 |
| January 2001 | $0.37 | $1.62 |
| December 2000 | $0.23 | $1 |
| November 2000 | $0.19 | $0.84 |
| October 2000 | $0.27 | $1.19 |
| September 2000 | $0.28 | $1.25 |
| August 2000 | $0.31 | $1.38 |
| July 2000 | $0.34 | $1.50 |
| June 2000 | $0.40 | $1.75 |
| May 2000 | $0.45 | $2 |
| April 2000 | $0.48 | $2.12 |
| March 2000 | $1.06 | $4.69 |
| February 2000 | $0.51 | $2.25 |
| January 2000 | $0.51 | $2.25 |
| December 1999 | $0.24 | $1.06 |
| November 1999 | $0.28 | $1.25 |
| October 1999 | $0.21 | $0.94 |
| September 1999 | $0.30 | $1.31 |
| August 1999 | $0.28 | $1.50 |
| July 1999 | $0.33 | $1.75 |
| June 1999 | $0.22 | $1.19 |
| May 1999 | $0.34 | $1.81 |
| April 1999 | $0.41 | $2.19 |
| March 1999 | $0.40 | $2.12 |
| February 1999 | $0.49 | $2.62 |
| January 1999 | $0.56 | $3 |
| December 1998 | $0.56 | $3 |
| November 1998 | $0.70 | $3.75 |
| October 1998 | $0.75 | $4 |
| September 1998 | $0.89 | $4.75 |
| August 1998 | $0.99 | $5.25 |
| July 1998 | $1.06 | $5.62 |
| June 1998 | $0.99 | $5.25 |
| May 1998 | $1.21 | $6.44 |
| April 1998 | $1.08 | $5.75 |
| March 1998 | $1.03 | $5.50 |
| February 1998 | $0.94 | $5 |
| January 1998 | $0.94 | $5 |
| December 1997 | $1.13 | $6 |
| November 1997 | $1.27 | $6.75 |
| October 1997 | $1.32 | $7 |
| September 1997 | $1.36 | $7.25 |
| August 1997 | $1.39 | $7.38 |
| July 1997 | $1.46 | $7.75 |
| June 1997 | $1.46 | $7.75 |
| May 1997 | $1.41 | $7.50 |
| April 1997 | $1.60 | $8.50 |
| March 1997 | $1.29 | $6.88 |
CLWT
Price: $1.54
52 week price:
Payout Ratio Range:
Earnings Per Share: 0.04 USD
P/E Ratio: 36
Exchange: NCM
Sector: Industrials
Industry: Pollution & Treatment Controls
Volume: 6900
Ebitda: -596000Market Capitalization: 12.0 million
Average Dividend Frequency: 1