China Everbright Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	6.440	6.500	6.280	6.280	6.195	3,297,000
2026-04-27	6.380	6.450	6.340	6.420	6.334	2,750,000
2026-04-24	6.250	6.430	6.250	6.380	6.294	2,186,600
2026-04-23	6.520	6.520	6.300	6.350	6.265	3,356,000
2026-04-22	6.550	6.550	6.450	6.550	6.462	3,154,000
2026-04-21	6.570	6.630	6.520	6.590	6.501	2,987,587
2026-04-20	6.480	6.580	6.450	6.570	6.482	3,488,100
2026-04-17	6.430	6.500	6.370	6.460	6.373	3,812,140
2026-04-16	6.480	6.500	6.420	6.450	6.363	3,166,000
2026-04-15	6.500	6.590	6.330	6.410	6.324	3,398,000
2026-04-14	6.400	6.540	6.300	6.420	6.334	4,996,000
2026-04-13	6.400	6.400	6.200	6.380	6.294	7,193,438
2026-04-10	6.280	6.950	6.270	6.510	6.422	33,349,766
2026-04-09	6.250	6.270	6.160	6.240	6.156	3,620,000
2026-04-08	6.080	6.360	6.080	6.250	6.166	8,768,400
2026-04-02	6.050	6.050	5.890	5.930	5.850	3,955,500
2026-04-01	6.280	6.280	6.030	6.050	5.969	5,330,200
2026-03-31	6.120	6.210	5.980	6.030	5.949	5,782,000
2026-03-30	6.300	6.300	5.970	6.170	6.087	11,908,000
2026-03-27	6.630	6.680	6.280	6.320	6.235	20,268,000
2026-03-26	7.700	7.700	7.270	7.400	7.300	4,535,720
2026-03-25	7.350	7.650	7.340	7.650	7.547	4,978,000
2026-03-24	7.270	7.300	7.030	7.270	7.172	5,668,000
2026-03-23	7.280	7.330	6.950	7.150	7.054	9,508,000
2026-03-20	7.830	7.830	7.460	7.490	7.389	5,728,060
2026-03-19	7.880	8.000	7.700	7.740	7.636	4,634,000
2026-03-18	8.100	8.130	7.990	8.020	7.912	4,217,839
2026-03-17	8.000	8.430	8.000	8.080	7.971	6,980,000
2026-03-16	8.090	8.090	7.860	8.030	7.922	3,691,312
2026-03-13	8.240	8.250	7.950	8.060	7.951	4,838,000
2026-03-12	8.260	8.300	8.010	8.280	8.169	3,902,200
2026-03-11	8.150	8.360	8.150	8.280	8.169	4,270,194
2026-03-10	8.080	8.290	8.030	8.140	8.030	4,742,000
2026-03-09	8.130	8.130	7.840	8.060	7.951	5,818,000
2026-03-06	8.070	8.410	7.960	8.320	8.208	3,550,000
2026-03-05	8.140	8.170	8.000	8.070	7.961	4,218,000
2026-03-04	8.150	8.150	7.830	8.010	7.902	7,514,000
2026-03-03	8.370	8.550	8.150	8.180	8.070	5,994,120
2026-03-02	8.660	8.660	8.280	8.370	8.257	8,128,900
2026-02-27	8.990	9.100	8.640	8.800	8.681	7,856,378
2026-02-26	9.450	9.520	8.960	8.960	8.839	7,439,222
2026-02-25	9.200	9.300	9.040	9.140	9.017	4,524,000
2026-02-24	9.220	9.230	8.930	9.160	9.037	7,088,000
2026-02-23	9.380	9.440	9.300	9.400	9.273	1,340,216
2026-02-20	9.220	9.400	9.100	9.170	9.047	2,772,000
2026-02-16	9.150	9.290	9.000	9.230	9.106	1,655,784
2026-02-13	9.300	9.470	9.130	9.230	9.106	4,928,000
2026-02-12	9.370	9.430	9.310	9.410	9.283	3,466,000
2026-02-11	9.400	9.480	9.250	9.400	9.273	5,412,827
2026-02-10	9.280	9.440	9.210	9.360	9.234	5,758,104
2026-02-09	9.320	9.480	9.210	9.280	9.155	5,776,000
2026-02-06	9.220	9.340	9.130	9.260	9.135	3,259,000
2026-02-05	9.500	9.540	9.130	9.420	9.293	4,616,000
2026-02-04	9.770	9.830	9.460	9.500	9.372	4,568,000
2026-02-03	9.600	9.920	9.560	9.770	9.638	5,578,400
2026-02-02	9.700	9.860	9.330	9.520	9.392	5,396,000
2026-01-30	9.960	9.980	9.660	9.780	9.648	5,792,000
2026-01-29	9.900	10.090	9.730	9.980	9.846	4,782,015
2026-01-28	10.040	10.150	9.830	9.900	9.767	4,354,000
2026-01-27	9.900	10.050	9.650	9.950	9.816	5,242,000

← NewerPage 3 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.