China Everbright Environment Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 3.500 | 3.620 | 3.490 | 3.560 | 3.058 | 12,328,810 |
| 2024-08-06 | 3.440 | 3.510 | 3.430 | 3.480 | 2.990 | 11,838,700 |
| 2024-08-05 | 3.580 | 3.580 | 3.380 | 3.430 | 2.947 | 21,343,000 |
| 2024-08-02 | 3.560 | 3.660 | 3.480 | 3.620 | 3.110 | 22,814,949 |
| 2024-08-01 | 3.530 | 3.610 | 3.470 | 3.570 | 3.067 | 8,546,410 |
| 2024-07-31 | 3.500 | 3.560 | 3.440 | 3.530 | 3.032 | 10,115,000 |
| 2024-07-30 | 3.580 | 3.580 | 3.460 | 3.490 | 2.998 | 12,076,120 |
| 2024-07-29 | 3.600 | 3.610 | 3.520 | 3.570 | 3.067 | 8,218,000 |
| 2024-07-26 | 3.670 | 3.680 | 3.530 | 3.580 | 3.075 | 14,929,880 |
| 2024-07-25 | 3.760 | 3.760 | 3.620 | 3.640 | 3.127 | 16,037,170 |
| 2024-07-24 | 3.670 | 3.780 | 3.670 | 3.750 | 3.221 | 13,552,250 |
| 2024-07-23 | 3.610 | 3.740 | 3.610 | 3.670 | 3.153 | 17,876,480 |
| 2024-07-22 | 3.530 | 3.650 | 3.530 | 3.620 | 3.110 | 15,092,070 |
| 2024-07-19 | 3.520 | 3.570 | 3.450 | 3.560 | 3.058 | 26,228,000 |
| 2024-07-18 | 3.450 | 3.610 | 3.450 | 3.550 | 3.050 | 32,491,600 |
| 2024-07-17 | 3.510 | 3.610 | 3.440 | 3.490 | 2.998 | 59,342,367 |
| 2024-07-16 | 3.770 | 3.770 | 3.450 | 3.520 | 3.024 | 62,518,141 |
| 2024-07-15 | 3.740 | 3.820 | 3.690 | 3.810 | 3.273 | 14,695,000 |
| 2024-07-12 | 3.810 | 3.850 | 3.720 | 3.750 | 3.221 | 13,916,000 |
| 2024-07-11 | 3.700 | 3.810 | 3.700 | 3.790 | 3.256 | 18,837,680 |
| 2024-07-10 | 3.950 | 3.980 | 3.680 | 3.690 | 3.170 | 44,670,000 |
| 2024-07-09 | 3.930 | 3.990 | 3.840 | 3.930 | 3.376 | 23,034,400 |
| 2024-07-08 | 3.980 | 3.980 | 3.880 | 3.920 | 3.368 | 13,713,260 |
| 2024-07-05 | 4.030 | 4.030 | 3.910 | 3.990 | 3.428 | 12,690,920 |
| 2024-07-04 | 3.980 | 4.050 | 3.960 | 4.000 | 3.436 | 13,364,550 |
| 2024-07-03 | 4.020 | 4.030 | 3.960 | 3.980 | 3.419 | 13,286,860 |
| 2024-07-02 | 3.930 | 4.080 | 3.930 | 4.010 | 3.445 | 22,897,949 |
| 2024-06-28 | 3.810 | 3.990 | 3.760 | 3.920 | 3.368 | 15,465,380 |
| 2024-06-27 | 3.890 | 3.940 | 3.790 | 3.830 | 3.290 | 23,476,000 |
| 2024-06-26 | 3.890 | 3.970 | 3.850 | 3.890 | 3.342 | 17,143,750 |
| 2024-06-25 | 3.830 | 4.000 | 3.820 | 3.890 | 3.342 | 39,076,352 |
| 2024-06-24 | 3.710 | 3.820 | 3.660 | 3.810 | 3.273 | 34,945,441 |
| 2024-06-21 | 3.660 | 3.770 | 3.630 | 3.710 | 3.187 | 22,723,400 |
| 2024-06-20 | 3.700 | 3.740 | 3.640 | 3.680 | 3.161 | 24,011,600 |
| 2024-06-19 | 3.650 | 3.720 | 3.650 | 3.700 | 3.179 | 6,956,364 |
| 2024-06-18 | 3.630 | 3.700 | 3.570 | 3.670 | 3.153 | 13,391,000 |
| 2024-06-17 | 3.660 | 3.720 | 3.550 | 3.600 | 3.093 | 24,560,000 |
| 2024-06-14 | 3.670 | 3.850 | 3.650 | 3.680 | 3.161 | 34,135,832 |
| 2024-06-13 | 3.640 | 3.770 | 3.640 | 3.690 | 3.170 | 22,858,000 |
| 2024-06-12 | 3.600 | 3.680 | 3.550 | 3.640 | 3.127 | 22,274,750 |
| 2024-06-11 | 3.680 | 3.760 | 3.620 | 3.620 | 3.110 | 35,778,379 |
| 2024-06-07 | 3.530 | 3.780 | 3.530 | 3.720 | 3.196 | 42,494,660 |
| 2024-06-06 | 3.540 | 3.600 | 3.480 | 3.530 | 3.032 | 29,848,949 |
| 2024-06-05 | 3.680 | 3.720 | 3.500 | 3.530 | 3.032 | 33,138,000 |
| 2024-06-04 | 3.690 | 3.740 | 3.650 | 3.700 | 3.179 | 20,837,850 |
| 2024-06-03 | 3.640 | 3.820 | 3.640 | 3.760 | 3.161 | 30,727,439 |
| 2024-05-31 | 3.670 | 3.720 | 3.610 | 3.640 | 3.060 | 22,380,410 |
| 2024-05-30 | 3.630 | 3.690 | 3.610 | 3.670 | 3.086 | 19,084,670 |
| 2024-05-29 | 3.680 | 3.750 | 3.610 | 3.630 | 3.052 | 20,598,641 |
| 2024-05-28 | 3.600 | 3.710 | 3.600 | 3.650 | 3.069 | 22,844,000 |
| 2024-05-27 | 3.520 | 3.650 | 3.520 | 3.630 | 3.052 | 19,504,000 |
| 2024-05-24 | 3.510 | 3.610 | 3.480 | 3.520 | 2.960 | 20,486,520 |
| 2024-05-23 | 3.570 | 3.590 | 3.510 | 3.530 | 2.968 | 12,225,260 |
| 2024-05-22 | 3.610 | 3.670 | 3.550 | 3.580 | 3.010 | 12,183,060 |
| 2024-05-21 | 3.620 | 3.650 | 3.500 | 3.590 | 3.018 | 29,871,109 |
| 2024-05-20 | 3.650 | 3.700 | 3.610 | 3.630 | 3.052 | 15,288,000 |
| 2024-05-17 | 3.660 | 3.710 | 3.600 | 3.620 | 3.044 | 20,580,250 |
| 2024-05-16 | 3.730 | 3.740 | 3.640 | 3.670 | 3.086 | 23,179,010 |
| 2024-05-14 | 3.690 | 3.750 | 3.640 | 3.730 | 3.136 | 28,457,330 |
| 2024-05-13 | 3.650 | 3.750 | 3.630 | 3.710 | 3.119 | 40,136,602 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-21 | 0.1600 HKD |
| 2026-06-02 | 0.1200 HKD |
| 2025-09-22 | 0.1500 HKD |
| 2025-06-03 | 0.0900 HKD |
| 2024-09-23 | 0.1400 HKD |
| 2024-06-04 | 0.0800 HKD |
| 2023-09-25 | 0.1400 HKD |
| 2023-05-30 | 0.0900 HKD |
| 2022-09-05 | 0.1500 HKD |
| 2022-05-23 | 0.1500 HKD |
| 2021-09-03 | 0.1900 HKD |
| 2021-05-24 | 0.1600 HKD |
| 2020-09-07 | 0.1400 HKD |
| 2020-05-25 | 0.1300 HKD |
| 2019-09-09 | 0.1300 HKD |
| 2019-05-27 | 0.1200 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.