5 DAY PERFORMANCE
-20.63%
1 MONTH PERFORMANCE
-19.11%
3 MONTH PERFORMANCE
+4.10%
6 MONTH PERFORMANCE
+2.42%
YEAR-TO-DATE PERFORMANCE
+5.83%
1 YEAR PERFORMANCE
+4.10%
Euro Tech Holdings Co., Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $1.56 | $1.60 (2.56%) | $1.65 | $1.56 | 3.40 K | $12.21 M |
| 08/20/2026 | $1.60 | $1.57 (-1.88%) | $1.61 | $1.55 | 11.12 K | $11.98 M |
| 08/19/2026 | $1.65 | $1.60 (-3.03%) | $1.71 | $1.60 | 21.84 K | $12.21 M |
| 08/18/2026 | $1.70 | $1.65 (-2.94%) | $1.71 | $1.65 | 9.51 K | $12.59 M |
| 08/17/2026 | $1.74 | $1.66 (-4.6%) | $1.75 | $1.66 | 20.81 K | $12.66 M |
| 08/14/2026 | $1.64 | $1.69 (3.05%) | $1.77 | $1.64 | 56.73 K | $12.89 M |
| 08/13/2026 | $1.62 | $1.64 (1.23%) | $1.65 | $1.60 | 7.00 K | $12.51 M |
| 08/12/2026 | $1.65 | $1.64 (-0.61%) | $1.71 | $1.60 | 44.90 K | $12.51 M |
| 08/11/2026 | $1.55 | $1.66 (7.1%) | $1.70 | $1.53 | 66.30 K | $12.66 M |
| 08/10/2026 | $1.58 | $1.57 (-0.63%) | $1.62 | $1.53 | 14.60 K | $11.98 M |
| 08/07/2026 | $1.51 | $1.59 (5.3%) | $1.65 | $1.51 | 38.80 K | $12.13 M |
| 08/06/2026 | $1.49 | $1.51 (1.34%) | $1.53 | $1.49 | 10.41 K | $11.52 M |
| 08/05/2026 | $1.52 | $1.49 (-1.97%) | $1.53 | $1.47 | 10.71 K | $11.37 M |
| 08/04/2026 | $1.49 | $1.48 (-0.67%) | $1.51 | $1.47 | 6.25 K | $11.29 M |
| 08/03/2026 | $1.45 | $1.49 (2.76%) | $1.53 | $1.45 | 17.73 K | $11.37 M |
| 07/31/2026 | $1.51 | $1.49 (-1.32%) | $1.54 | $1.46 | 26.25 K | $11.37 M |
| 07/30/2026 | $1.53 | $1.54 (0.65%) | $1.57 | $1.50 | 22.75 K | $11.75 M |
| 07/29/2026 | $1.53 | $1.50 (-1.96%) | $1.53 | $1.47 | 19.46 K | $11.44 M |
| 07/28/2026 | $1.54 | $1.53 (-0.65%) | $1.57 | $1.53 | 5.62 K | $11.67 M |
| 07/27/2026 | $1.55 | $1.58 (1.94%) | $1.59 | $1.53 | 15.24 K | $12.05 M |
| 07/24/2026 | $1.58 | $1.57 (-0.63%) | $1.64 | $1.56 | 23.00 K | $11.98 M |
| 07/23/2026 | $1.61 | $1.65 (2.48%) | $1.70 | $1.58 | 60.02 K | $12.59 M |
| 07/22/2026 | $1.58 | $1.62 (2.53%) | $1.67 | $1.56 | 30.09 K | $12.36 M |
| 07/21/2026 | $1.53 | $1.59 (3.92%) | $1.68 | $1.53 | 63.46 K | $12.13 M |
| 07/20/2026 | $1.53 | $1.57 (2.61%) | $1.60 | $1.53 | 24.22 K | $11.98 M |
| 07/17/2026 | $1.51 | $1.63 (7.95%) | $1.63 | $1.48 | 31.20 K | $12.43 M |
| 07/16/2026 | $1.52 | $1.52 (0%) | $1.54 | $1.52 | 15.80 K | $11.60 M |
| 07/15/2026 | $1.60 | $1.56 (-2.5%) | $1.61 | $1.53 | 43.51 K | $11.90 M |
| 07/14/2026 | $1.64 | $1.62 (-1.22%) | $1.67 | $1.59 | 39.85 K | $12.36 M |
| 07/13/2026 | $1.66 | $1.65 (-0.6%) | $1.70 | $1.58 | 56.09 K | $12.59 M |
| 07/10/2026 | $1.73 | $1.67 (-3.47%) | $1.84 | $1.64 | 287.14 K | $12.74 M |
| 07/09/2026 | $1.51 | $1.70 (12.58%) | $1.82 | $1.46 | 330.70 K | $12.97 M |
| 07/08/2026 | $1.47 | $1.51 (2.72%) | $1.54 | $1.42 | 44.95 K | $11.52 M |
| 07/07/2026 | $1.64 | $1.48 (-9.76%) | $1.64 | $1.48 | 109.12 K | $11.29 M |
| 07/06/2026 | $1.72 | $1.69 (-1.74%) | $1.72 | $1.50 | 134.55 K | $12.89 M |
| 07/02/2026 | $1.84 | $1.70 (-7.61%) | $1.84 | $1.64 | 75.27 K | $12.97 M |
| 07/01/2026 | $1.69 | $1.82 (7.69%) | $1.84 | $1.68 | 185.60 K | $13.88 M |
| 06/30/2026 | $1.44 | $1.71 (18.75%) | $1.72 | $1.37 | 252.00 K | $13.05 M |
| 06/29/2026 | $1.46 | $1.45 (-0.68%) | $1.49 | $1.45 | 51.80 K | $11.06 M |
| 06/26/2026 | $1.52 | $1.51 (-0.66%) | $1.53 | $1.46 | 74.06 K | $11.52 M |
| 06/25/2026 | $1.63 | $1.57 (-3.68%) | $1.64 | $1.51 | 96.63 K | $11.98 M |
| 06/24/2026 | $1.57 | $1.65 (5.1%) | $1.67 | $1.57 | 111.10 K | $12.59 M |
| 06/23/2026 | $1.71 | $1.69 (-1.17%) | $1.72 | $1.56 | 170.85 K | $12.89 M |
| 06/22/2026 | $1.65 | $1.82 (10.3%) | $1.90 | $1.65 | 332.40 K | $13.88 M |
| 06/18/2026 | $1.55 | $1.91 (23.23%) | $1.96 | $1.55 | 1.78 M | $14.57 M |
| 06/17/2026 | $2.46 | $1.57 (-36.18%) | $2.68 | $1.54 | 78.76 M | $11.98 M |
| 06/16/2026 | $1.23 | $1.20 (-2.44%) | $1.23 | $1.15 | 76.70 K | $9.15 M |
| 06/15/2026 | $1.25 | $1.25 (0%) | $1.32 | $1.22 | 61.78 K | $9.54 M |
| 06/12/2026 | $1.17 | $1.28 (9.4%) | $1.42 | $1.16 | 234.88 K | $9.76 M |
| 06/11/2026 | $1.26 | $1.32 (4.76%) | $1.40 | $1.23 | 396.40 K | $10.07 M |
| 06/10/2026 | $1.33 | $1.31 (-1.5%) | $1.55 | $1.02 | 22.36 M | $9.99 M |
| 06/09/2026 | $1.31 | $1.28 (-2.29%) | $1.44 | $1.16 | 664.03 K | $9.76 M |
| 06/08/2026 | $1.15 | $1.48 (28.7%) | $1.50 | $1.15 | 1.14 M | $11.29 M |
| 06/05/2026 | $1.21 | $1.23 (1.65%) | $1.24 | $1.17 | 12.44 K | $9.38 M |
| 06/04/2026 | $1.22 | $1.16 (-4.92%) | $1.22 | $1.16 | 7.50 K | $8.85 M |
| 06/03/2026 | $1.22 | $1.22 (0%) | $1.25 | $1.22 | 1.92 K | $9.31 M |
| 06/02/2026 | $1.21 | $1.21 (0%) | $1.21 | $1.20 | 994 | $9.23 M |
| 06/01/2026 | $1.24 | $1.24 (0%) | $1.24 | $1.24 | 629 | $9.46 M |
| 05/29/2026 | $1.24 | $1.22 (-1.61%) | $1.24 | $1.22 | 525 | $9.31 M |
| 05/28/2026 | $1.20 | $1.29 (7.5%) | $1.36 | $1.18 | 130.39 K | $9.84 M |
| 05/27/2026 | $1.24 | $1.16 (-6.45%) | $1.24 | $1.16 | 1.00 K | $8.85 M |
| 05/26/2026 | $1.17 | $1.17 (0%) | $1.23 | $1.17 | 1.23 K | $8.93 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
