China Everbright Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	9.900	10.050	9.650	9.950	9.816	5,242,000
2026-01-26	10.200	10.300	9.770	9.850	9.717	8,712,000
2026-01-23	10.200	10.370	10.130	10.300	10.161	3,514,000
2026-01-22	10.340	10.480	10.080	10.110	9.974	3,208,000
2026-01-21	10.100	10.370	9.990	10.300	10.161	3,106,745
2026-01-20	10.270	10.270	10.040	10.150	10.013	2,742,000
2026-01-19	10.360	10.390	10.190	10.270	10.132	2,994,000
2026-01-16	10.500	10.690	10.410	10.480	10.339	2,916,000
2026-01-15	10.710	10.770	10.400	10.500	10.359	4,952,500
2026-01-14	10.970	11.070	10.550	10.680	10.536	9,939,001
2026-01-13	10.400	11.260	10.400	10.860	10.714	17,297,197
2026-01-12	10.170	10.450	9.860	10.330	10.191	15,434,200
2026-01-09	10.040	10.180	9.920	10.060	9.925	5,314,098
2026-01-08	10.450	10.520	9.920	10.100	9.964	6,788,000
2026-01-07	10.440	10.680	10.200	10.430	10.290	11,372,100
2026-01-06	9.800	10.420	9.800	10.400	10.260	18,578,300
2026-01-05	9.390	10.020	9.210	9.780	9.648	15,859,814
2026-01-02	8.940	9.550	8.920	9.500	9.372	2,982,305
2025-12-31	9.080	9.120	8.940	9.010	8.889	2,782,000
2025-12-30	9.200	9.400	9.000	9.050	8.928	6,896,000
2025-12-29	9.290	9.750	9.170	9.210	9.086	7,472,000
2025-12-24	9.490	9.490	9.120	9.290	9.165	2,428,956
2025-12-23	9.330	9.450	9.240	9.310	9.185	3,367,000
2025-12-22	9.370	9.600	9.350	9.380	9.254	5,102,830
2025-12-19	9.100	9.360	9.100	9.320	9.194	4,032,000
2025-12-18	9.320	9.410	9.080	9.100	8.977	4,330,000
2025-12-17	9.200	9.450	9.100	9.320	9.194	4,746,001
2025-12-16	9.470	9.500	9.180	9.190	9.066	5,140,000
2025-12-15	10.000	10.000	9.350	9.470	9.342	17,366,000
2025-12-12	10.010	10.220	9.940	10.080	9.944	45,526,000
2025-12-11	10.190	10.250	9.950	10.080	9.944	15,196,513
2025-12-10	9.740	10.280	9.600	10.110	9.974	22,330,000
2025-12-09	9.210	10.160	9.180	9.750	9.619	42,176,100
2025-12-08	9.250	9.310	9.020	9.050	8.928	5,114,000
2025-12-05	9.160	9.390	9.100	9.160	9.037	6,526,000
2025-12-04	8.900	9.210	8.840	9.160	9.037	5,262,793
2025-12-03	9.000	9.120	8.860	8.900	8.780	3,686,793
2025-12-02	9.010	9.170	8.920	9.000	8.879	5,298,000
2025-12-01	8.960	9.010	8.820	8.990	8.869	5,012,000
2025-11-28	8.950	9.050	8.770	8.940	8.820	5,058,000
2025-11-27	8.990	9.000	8.820	8.880	8.760	4,693,323
2025-11-26	8.710	9.060	8.700	8.870	8.751	11,694,000
2025-11-25	8.720	8.830	8.430	8.550	8.435	7,179,125
2025-11-24	8.390	8.720	8.390	8.620	8.504	6,190,000
2025-11-21	8.780	8.780	8.330	8.350	8.238	9,574,000
2025-11-20	8.850	9.000	8.800	8.880	8.760	5,596,000
2025-11-19	8.800	8.950	8.610	8.750	8.632	7,258,000
2025-11-18	9.180	9.180	8.770	8.870	8.751	6,064,000
2025-11-17	9.200	9.300	9.000	9.180	9.056	4,250,000
2025-11-14	9.360	9.360	9.160	9.250	9.125	3,432,000
2025-11-13	9.260	9.480	9.220	9.360	9.234	4,695,367
2025-11-12	9.530	9.530	9.260	9.280	9.155	4,820,962
2025-11-11	9.540	9.590	9.350	9.490	9.362	3,750,930
2025-11-10	9.330	9.650	9.290	9.520	9.392	5,826,000
2025-11-07	9.540	9.540	9.260	9.330	9.204	6,872,000
2025-11-06	9.350	9.720	9.290	9.680	9.550	7,500,000
2025-11-05	9.360	9.360	9.060	9.300	9.175	14,101,735
2025-11-04	10.000	10.000	9.370	9.450	9.323	13,820,536
2025-11-03	10.380	10.380	9.840	10.000	9.865	6,132,000
2025-10-31	10.460	10.460	10.070	10.100	9.964	7,122,500

← NewerPage 4 of 5 · 246 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.