China Everbright Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	10.990	10.990	10.310	10.460	10.319	9,517,969
2025-10-28	11.050	11.140	10.730	10.830	10.684	5,888,816
2025-10-27	11.070	11.250	10.940	11.050	10.901	8,971,564
2025-10-24	10.760	10.970	10.670	10.880	10.733	7,843,432
2025-10-23	10.740	10.740	10.220	10.510	10.368	7,834,193
2025-10-22	10.760	10.780	10.580	10.680	10.536	4,339,067
2025-10-21	10.860	11.110	10.750	10.800	10.655	12,098,000
2025-10-20	10.410	10.870	10.410	10.860	10.714	9,782,000
2025-10-17	11.030	11.070	10.230	10.310	10.171	14,626,000
2025-10-16	11.400	11.540	10.980	11.020	10.872	8,604,000
2025-10-15	11.110	11.730	11.070	11.340	11.187	12,086,001
2025-10-14	11.310	11.640	11.050	11.100	10.951	12,150,500
2025-10-13	11.020	11.370	10.840	11.220	11.069	20,342,609
2025-10-10	11.680	12.100	11.480	11.590	11.434	15,795,000
2025-10-09	12.510	12.530	11.520	11.860	11.700	29,828,226
2025-10-08	12.470	12.470	11.880	12.350	12.184	4,060,503
2025-10-06	12.800	12.810	12.350	12.470	12.302	3,096,000
2025-10-03	12.610	12.920	12.300	12.680	12.509	6,416,500
2025-10-02	12.230	12.710	11.980	12.600	12.430	6,938,088
2025-09-30	12.060	12.500	11.770	12.230	12.065	32,530,555
2025-09-29	11.890	12.300	11.620	11.950	11.789	39,224,000
2025-09-26	12.630	12.630	10.740	11.510	11.355	117,255,713
2025-09-25	10.250	13.240	10.110	12.790	12.618	171,605,551
2025-09-24	9.360	10.470	9.080	10.160	10.023	80,662,848
2025-09-23	9.020	9.450	8.800	9.330	9.204	21,440,239
2025-09-22	8.890	9.080	8.730	9.030	8.908	9,405,956
2025-09-19	9.130	9.210	8.880	8.890	8.770	13,616,920
2025-09-18	9.350	9.400	8.930	9.090	8.968	16,902,000
2025-09-17	9.340	9.390	9.110	9.280	9.155	9,895,600
2025-09-16	9.350	9.440	9.120	9.300	9.125	13,340,000
2025-09-15	9.530	9.580	9.290	9.340	9.165	11,598,000
2025-09-12	9.330	9.530	9.250	9.520	9.341	20,111,850
2025-09-11	8.970	9.400	8.700	9.250	9.076	22,805,564
2025-09-10	9.040	9.150	8.840	8.990	8.821	12,074,650
2025-09-09	8.920	9.030	8.760	8.960	8.792	12,754,567
2025-09-08	8.790	9.290	8.630	8.960	8.792	17,298,500
2025-09-05	8.300	8.760	8.250	8.760	8.596	18,985,934
2025-09-04	8.480	8.550	8.160	8.300	8.144	13,872,000
2025-09-03	8.660	8.690	8.340	8.400	8.242	15,237,000
2025-09-02	8.870	8.870	8.460	8.570	8.409	19,785,005
2025-09-01	9.070	9.070	8.750	8.780	8.615	18,938,920
2025-08-29	9.780	9.780	8.740	8.910	8.743	57,213,150
2025-08-28	9.220	9.600	9.140	9.490	9.312	13,756,000
2025-08-27	9.340	9.470	9.130	9.190	9.017	11,400,450
2025-08-26	9.610	9.610	9.300	9.310	9.135	14,498,000
2025-08-25	9.470	9.840	9.440	9.630	9.449	15,456,050
2025-08-22	9.360	9.770	9.300	9.410	9.233	19,521,064
2025-08-21	10.000	10.300	9.270	9.360	9.184	35,120,000
2025-08-20	9.600	9.950	9.000	9.680	9.498	38,748,236
2025-08-19	9.830	9.950	9.550	9.600	9.420	15,977,549
2025-08-18	9.480	9.950	9.330	9.820	9.636	27,560,600
2025-08-15	9.060	9.530	8.850	9.430	9.253	35,633,078
2025-08-14	9.170	9.440	9.040	9.200	9.027	20,947,567
2025-08-13	9.160	9.230	8.960	9.140	8.968	15,726,575
2025-08-12	9.140	9.270	8.910	9.150	8.978	20,124,366
2025-08-11	9.220	9.390	9.050	9.080	8.910	17,338,000
2025-08-08	9.230	9.610	9.030	9.220	9.047	42,221,996
2025-08-07	9.100	9.670	8.980	9.230	9.057	70,458,912
2025-08-06	7.840	9.560	7.750	9.200	9.027	80,457,800
2025-08-05	7.650	7.870	7.650	7.830	7.683	11,138,000

← NewerPage 5 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.