China Everbright Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 5.635 | 5.650 | 5.430 | 5.455 | 5.455 | 3,386,000 |
| 2026-10-20 | 5.660 | 5.685 | 5.460 | 5.560 | 5.560 | 7,350,000 |
| 2026-10-16 | 5.755 | 5.830 | 5.675 | 5.685 | 5.685 | 2,784,000 |
| 2026-10-15 | 5.950 | 5.950 | 5.670 | 5.710 | 5.710 | 4,444,000 |
| 2026-10-14 | 5.940 | 5.960 | 5.865 | 5.900 | 5.900 | 2,884,000 |
| 2026-10-13 | 5.900 | 6.000 | 5.830 | 5.935 | 5.935 | 2,738,095 |
| 2026-10-12 | 6.045 | 6.110 | 5.900 | 5.900 | 5.900 | 3,436,000 |
| 2026-10-09 | 6.135 | 6.240 | 5.820 | 6.000 | 6.000 | 10,230,117 |
| 2026-10-08 | 6.220 | 6.425 | 6.100 | 6.155 | 6.155 | 5,080,000 |
| 2026-10-07 | 6.230 | 6.395 | 6.230 | 6.385 | 6.385 | 842,075 |
| 2026-10-06 | 6.220 | 6.340 | 6.220 | 6.260 | 6.260 | 1,433,586 |
| 2026-10-05 | 6.165 | 6.245 | 6.080 | 6.215 | 6.215 | 1,033,000 |
| 2026-10-02 | 6.350 | 6.350 | 6.075 | 6.165 | 6.165 | 2,318,000 |
| 2026-09-30 | 6.320 | 6.460 | 6.250 | 6.350 | 6.350 | 5,606,000 |
| 2026-09-29 | 6.495 | 6.495 | 6.170 | 6.320 | 6.320 | 8,640,000 |
| 2026-09-28 | 6.220 | 6.455 | 6.105 | 6.455 | 6.455 | 10,958,996 |
| 2026-09-25 | 6.290 | 6.290 | 5.980 | 6.130 | 6.130 | 1,876,100 |
| 2026-09-24 | 6.370 | 6.450 | 6.260 | 6.290 | 6.290 | 5,520,000 |
| 2026-09-23 | 6.230 | 6.420 | 6.200 | 6.375 | 6.375 | 3,908,000 |
| 2026-09-22 | 6.420 | 6.520 | 6.205 | 6.215 | 6.215 | 3,156,000 |
| 2026-09-21 | 6.150 | 6.355 | 6.120 | 6.355 | 6.355 | 7,319,401 |
| 2026-09-18 | 6.045 | 6.195 | 5.925 | 6.125 | 6.125 | 10,160,568 |
| 2026-09-17 | 6.265 | 6.315 | 5.855 | 5.975 | 5.975 | 10,696,000 |
| 2026-09-16 | 6.195 | 6.325 | 6.125 | 6.270 | 6.270 | 3,524,000 |
| 2026-09-15 | 6.210 | 6.260 | 6.165 | 6.235 | 6.195 | 3,378,000 |
| 2026-09-14 | 6.290 | 6.290 | 6.185 | 6.210 | 6.170 | 3,006,000 |
| 2026-09-11 | 6.490 | 6.490 | 6.205 | 6.290 | 6.250 | 5,435,554 |
| 2026-09-10 | 6.330 | 6.560 | 6.300 | 6.490 | 6.448 | 7,700,000 |
| 2026-09-09 | 6.440 | 6.445 | 6.315 | 6.325 | 6.284 | 4,014,538 |
| 2026-09-08 | 6.495 | 6.585 | 6.405 | 6.440 | 6.399 | 3,724,000 |
| 2026-09-07 | 6.480 | 6.580 | 6.350 | 6.525 | 6.483 | 3,858,200 |
| 2026-09-04 | 6.460 | 6.620 | 6.425 | 6.430 | 6.389 | 6,528,000 |
| 2026-09-03 | 6.170 | 6.520 | 6.150 | 6.290 | 6.250 | 7,726,000 |
| 2026-09-02 | 6.120 | 6.145 | 5.950 | 6.105 | 6.066 | 4,400,000 |
| 2026-09-01 | 6.190 | 6.285 | 6.130 | 6.145 | 6.106 | 3,222,000 |
| 2026-08-31 | 6.410 | 6.410 | 6.075 | 6.190 | 6.150 | 6,869,400 |
| 2026-08-28 | 6.035 | 6.710 | 6.030 | 6.260 | 6.220 | 34,510,181 |
| 2026-08-27 | 5.665 | 5.980 | 5.660 | 5.940 | 5.902 | 9,166,000 |
| 2026-08-26 | 5.655 | 5.780 | 5.600 | 5.685 | 5.649 | 5,900,000 |
| 2026-08-25 | 5.660 | 5.775 | 5.650 | 5.730 | 5.693 | 4,548,000 |
| 2026-08-24 | 5.770 | 5.800 | 5.620 | 5.660 | 5.624 | 4,340,253 |
| 2026-08-21 | 5.700 | 5.855 | 5.600 | 5.770 | 5.733 | 7,308,000 |
| 2026-08-20 | 5.745 | 5.880 | 5.730 | 5.840 | 5.803 | 2,826,000 |
| 2026-08-19 | 5.840 | 5.840 | 5.705 | 5.735 | 5.698 | 4,045,885 |
| 2026-08-18 | 5.995 | 6.035 | 5.840 | 5.855 | 5.817 | 3,508,191 |
| 2026-08-17 | 5.835 | 6.070 | 5.835 | 6.035 | 5.996 | 4,616,309 |
| 2026-08-14 | 5.850 | 5.880 | 5.805 | 5.835 | 5.798 | 2,878,000 |
| 2026-08-13 | 6.040 | 6.040 | 5.880 | 5.890 | 5.852 | 2,762,720 |
| 2026-08-12 | 5.915 | 5.985 | 5.805 | 5.975 | 5.937 | 5,390,000 |
| 2026-08-11 | 6.345 | 6.345 | 5.910 | 5.915 | 5.877 | 7,453,524 |
| 2026-08-10 | 6.180 | 6.450 | 6.175 | 6.190 | 6.150 | 6,834,000 |
| 2026-08-07 | 5.900 | 6.130 | 5.855 | 6.085 | 6.046 | 5,440,000 |
| 2026-08-06 | 6.070 | 6.070 | 5.820 | 5.885 | 5.847 | 6,554,231 |
| 2026-08-05 | 5.980 | 6.105 | 5.945 | 6.085 | 6.046 | 5,112,000 |
| 2026-08-04 | 6.090 | 6.180 | 5.915 | 5.980 | 5.942 | 6,410,000 |
| 2026-08-03 | 5.960 | 6.160 | 5.760 | 6.075 | 6.036 | 5,513,783 |
| 2026-07-31 | 5.890 | 6.030 | 5.830 | 5.840 | 5.803 | 7,770,000 |
| 2026-07-30 | 6.170 | 6.280 | 5.920 | 5.960 | 5.922 | 9,448,000 |
| 2026-07-29 | 6.060 | 6.320 | 5.990 | 6.200 | 6.160 | 13,082,332 |
| 2026-07-28 | 6.000 | 6.270 | 5.680 | 6.010 | 5.971 | 18,252,000 |
Page 1 of 21 · 1,229 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-16 | 0.0400 HKD |
| 2026-05-20 | 0.0500 HKD |
| 2025-09-17 | 0.0500 HKD |
| 2025-05-27 | 0.0500 HKD |
| 2024-09-17 | 0.0500 HKD |
| 2024-05-28 | 0.1000 HKD |
| 2023-09-15 | 0.1500 HKD |
| 2023-06-20 | 0.1500 HKD |
| 2023-05-23 | 0.1500 HKD |
| 2022-09-16 | 0.1500 HKD |
| 2022-05-25 | 0.3000 HKD |
| 2021-09-17 | 0.2800 HKD |
| 2021-06-02 | 0.3500 HKD |
| 2020-09-21 | 0.1400 HKD |
| 2020-06-03 | 0.2300 HKD |
| 2019-09-23 | 0.2500 HKD |
| 2019-06-05 | 0.4000 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.