China Everbright Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	6.360	6.390	5.680	5.900	5.862	16,990,100
2026-07-24	6.200	6.340	6.060	6.180	6.140	8,140,000
2026-07-23	5.840	6.340	5.780	6.210	6.170	12,104,000
2026-07-22	5.870	5.950	5.760	5.780	5.743	3,540,000
2026-07-21	5.860	5.970	5.760	5.890	5.852	4,296,000
2026-07-20	5.720	5.860	5.680	5.770	5.733	3,898,000
2026-07-17	6.080	6.200	5.610	5.680	5.644	9,350,000
2026-07-16	5.970	6.080	5.900	6.010	5.971	6,680,752
2026-07-15	5.680	5.920	5.680	5.890	5.852	8,110,700
2026-07-14	5.560	5.660	5.370	5.640	5.604	2,708,000
2026-07-13	5.700	5.720	5.450	5.560	5.524	4,471,714
2026-07-10	5.560	5.920	5.560	5.610	5.574	8,644,000
2026-07-09	5.580	5.680	5.520	5.550	5.514	5,412,736
2026-07-08	5.440	5.550	5.390	5.500	5.465	3,846,000
2026-07-07	5.590	5.590	5.380	5.410	5.375	3,500,000
2026-07-06	5.620	5.670	5.510	5.570	5.534	5,179,100
2026-07-03	5.360	5.570	5.360	5.490	5.455	4,484,851
2026-07-02	5.240	5.480	5.240	5.330	5.296	5,844,400
2026-06-30	5.320	5.340	5.130	5.210	5.177	6,970,346
2026-06-29	5.450	5.520	5.290	5.310	5.276	11,304,000
2026-06-26	5.450	5.490	5.260	5.400	5.365	6,855,404
2026-06-25	5.600	5.690	5.410	5.470	5.435	6,148,000
2026-06-24	5.680	5.980	5.540	5.550	5.514	7,031,428
2026-06-23	6.010	6.020	5.500	5.550	5.514	4,596,000
2026-06-22	5.810	6.030	5.600	5.900	5.862	10,336,160
2026-06-18	6.060	6.060	5.640	5.730	5.693	7,443,496
2026-06-17	6.060	6.100	5.960	6.030	5.991	7,140,000
2026-06-16	6.040	6.130	5.860	6.060	6.021	5,558,000
2026-06-15	5.700	6.120	5.700	6.010	5.971	10,284,000
2026-06-12	5.450	5.770	5.420	5.530	5.495	16,363,600
2026-06-11	5.510	5.550	5.300	5.390	5.355	9,871,867
2026-06-10	5.750	5.750	5.440	5.560	5.524	4,678,000
2026-06-09	5.520	5.740	5.420	5.700	5.663	5,192,000
2026-06-08	5.520	5.580	5.350	5.490	5.455	6,888,484
2026-06-05	5.780	5.780	5.620	5.620	5.584	5,508,000
2026-06-04	6.000	6.010	5.770	5.770	5.733	6,778,000
2026-06-03	6.100	6.100	5.960	6.040	6.001	6,882,000
2026-06-02	6.040	6.170	5.950	6.150	6.111	4,950,200
2026-06-01	6.100	6.330	6.030	6.030	5.991	6,058,750
2026-05-29	6.120	6.190	6.030	6.090	6.051	9,490,000
2026-05-28	6.200	6.260	5.930	6.110	6.071	7,824,000
2026-05-27	6.380	6.380	6.130	6.200	6.160	6,536,000
2026-05-26	6.810	6.810	6.210	6.350	6.309	16,322,000
2026-05-22	6.810	6.950	6.720	6.820	6.776	8,529,053
2026-05-21	6.880	7.280	6.650	6.700	6.657	18,803,323
2026-05-20	6.990	7.330	6.780	6.790	6.746	16,994,000
2026-05-19	6.520	7.220	6.520	7.040	6.945	28,698,800
2026-05-18	6.280	6.500	6.120	6.420	6.334	8,282,000
2026-05-15	6.400	6.400	6.150	6.220	6.136	4,600,373
2026-05-14	6.510	6.580	6.320	6.370	6.284	3,782,340
2026-05-13	6.510	6.510	6.350	6.490	6.403	4,102,400
2026-05-12	6.610	6.620	6.490	6.520	6.432	1,704,234
2026-05-11	6.490	6.630	6.360	6.610	6.521	5,152,000
2026-05-08	6.570	6.610	6.440	6.530	6.442	3,278,000
2026-05-07	6.700	6.700	6.580	6.630	6.541	3,552,000
2026-05-06	6.450	6.720	6.390	6.570	6.482	5,200,000
2026-05-05	6.500	6.500	6.370	6.480	6.393	530,000
2026-05-04	6.400	6.590	6.400	6.500	6.412	1,454,000
2026-04-30	6.440	6.480	6.230	6.260	6.176	4,898,000
2026-04-29	6.350	6.470	6.290	6.440	6.353	3,745,313

← NewerPage 2 of 21 · 1,232 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.