China Everbright Environment Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 3.470 | 3.690 | 3.460 | 3.630 | 3.052 | 54,268,930 |
| 2024-05-09 | 3.320 | 3.450 | 3.320 | 3.420 | 2.875 | 26,612,770 |
| 2024-05-08 | 3.410 | 3.410 | 3.310 | 3.320 | 2.791 | 15,859,400 |
| 2024-05-07 | 3.270 | 3.400 | 3.270 | 3.400 | 2.859 | 34,479,727 |
| 2024-05-06 | 3.200 | 3.320 | 3.190 | 3.260 | 2.741 | 24,230,000 |
| 2024-05-03 | 3.160 | 3.230 | 3.150 | 3.170 | 2.665 | 9,546,000 |
| 2024-05-02 | 3.200 | 3.200 | 3.120 | 3.170 | 2.665 | 11,838,430 |
| 2024-04-30 | 3.240 | 3.260 | 3.140 | 3.190 | 2.682 | 17,990,119 |
| 2024-04-29 | 3.280 | 3.330 | 3.220 | 3.240 | 2.724 | 23,809,199 |
| 2024-04-26 | 3.260 | 3.320 | 3.240 | 3.270 | 2.749 | 18,271,320 |
| 2024-04-25 | 3.200 | 3.360 | 3.200 | 3.260 | 2.741 | 19,626,801 |
| 2024-04-24 | 3.290 | 3.300 | 3.230 | 3.250 | 2.733 | 12,093,000 |
| 2024-04-23 | 3.210 | 3.300 | 3.200 | 3.260 | 2.741 | 28,334,369 |
| 2024-04-22 | 3.120 | 3.230 | 3.120 | 3.170 | 2.665 | 21,389,461 |
| 2024-04-19 | 3.050 | 3.150 | 3.050 | 3.120 | 2.623 | 19,404,529 |
| 2024-04-18 | 3.030 | 3.100 | 3.030 | 3.060 | 2.573 | 18,928,789 |
| 2024-04-17 | 3.040 | 3.080 | 3.010 | 3.060 | 2.573 | 19,752,961 |
| 2024-04-16 | 3.070 | 3.130 | 3.010 | 3.040 | 2.556 | 13,574,000 |
| 2024-04-15 | 3.090 | 3.210 | 3.090 | 3.130 | 2.632 | 19,822,449 |
| 2024-04-12 | 3.180 | 3.210 | 3.110 | 3.120 | 2.623 | 14,771,710 |
| 2024-04-11 | 3.200 | 3.240 | 3.180 | 3.190 | 2.682 | 7,783,978 |
| 2024-04-10 | 3.150 | 3.240 | 3.140 | 3.210 | 2.699 | 20,640,180 |
| 2024-04-09 | 3.200 | 3.210 | 3.140 | 3.150 | 2.648 | 11,649,830 |
| 2024-04-08 | 3.040 | 3.230 | 3.030 | 3.200 | 2.691 | 25,527,480 |
| 2024-04-05 | 3.210 | 3.210 | 2.990 | 3.020 | 2.539 | 13,546,000 |
| 2024-04-03 | 3.170 | 3.280 | 3.120 | 3.210 | 2.699 | 38,447,770 |
| 2024-04-02 | 3.060 | 3.200 | 3.040 | 3.160 | 2.657 | 51,058,090 |
| 2024-03-28 | 2.840 | 3.100 | 2.830 | 3.040 | 2.556 | 66,056,703 |
| 2024-03-27 | 2.900 | 2.960 | 2.600 | 2.850 | 2.396 | 92,261,672 |
| 2024-03-26 | 3.000 | 3.030 | 2.890 | 2.920 | 2.455 | 42,243,102 |
| 2024-03-25 | 3.020 | 3.100 | 2.960 | 3.020 | 2.539 | 17,875,789 |
| 2024-03-22 | 3.100 | 3.120 | 2.990 | 3.030 | 2.548 | 28,330,680 |
| 2024-03-21 | 3.050 | 3.130 | 3.050 | 3.110 | 2.615 | 24,850,180 |
| 2024-03-20 | 3.040 | 3.120 | 2.990 | 3.060 | 2.573 | 22,686,000 |
| 2024-03-19 | 3.090 | 3.120 | 3.020 | 3.040 | 2.556 | 28,110,600 |
| 2024-03-18 | 3.100 | 3.200 | 3.050 | 3.110 | 2.615 | 26,962,789 |
| 2024-03-15 | 3.030 | 3.150 | 3.020 | 3.110 | 2.615 | 28,094,961 |
| 2024-03-14 | 3.090 | 3.170 | 3.040 | 3.050 | 2.564 | 25,357,961 |
| 2024-03-13 | 3.020 | 3.200 | 2.970 | 3.090 | 2.598 | 46,511,398 |
| 2024-03-12 | 3.010 | 3.040 | 2.970 | 2.980 | 2.506 | 14,880,670 |
| 2024-03-11 | 3.020 | 3.070 | 3.000 | 3.010 | 2.531 | 18,763,010 |
| 2024-03-08 | 2.880 | 3.070 | 2.880 | 3.010 | 2.531 | 29,181,449 |
| 2024-03-07 | 2.860 | 2.940 | 2.860 | 2.870 | 2.413 | 16,028,860 |
| 2024-03-06 | 2.830 | 2.920 | 2.830 | 2.870 | 2.413 | 14,615,150 |
| 2024-03-05 | 2.870 | 2.910 | 2.820 | 2.840 | 2.388 | 30,948,430 |
| 2024-03-04 | 2.960 | 2.970 | 2.860 | 2.890 | 2.430 | 33,508,121 |
| 2024-03-01 | 2.890 | 3.000 | 2.860 | 2.950 | 2.480 | 99,983,984 |
| 2024-02-29 | 2.990 | 3.070 | 2.900 | 2.910 | 2.447 | 365,381,781 |
| 2024-02-28 | 2.970 | 3.040 | 2.950 | 2.990 | 2.514 | 35,259,352 |
| 2024-02-27 | 2.940 | 2.970 | 2.900 | 2.960 | 2.489 | 35,365,473 |
| 2024-02-26 | 3.050 | 3.060 | 2.940 | 2.960 | 2.489 | 28,687,561 |
| 2024-02-23 | 3.040 | 3.100 | 2.990 | 3.050 | 2.564 | 36,021,512 |
| 2024-02-22 | 2.930 | 3.040 | 2.880 | 3.040 | 2.556 | 41,059,660 |
| 2024-02-21 | 2.950 | 2.990 | 2.900 | 2.940 | 2.472 | 43,265,312 |
| 2024-02-20 | 2.790 | 2.970 | 2.720 | 2.950 | 2.480 | 52,157,594 |
| 2024-02-19 | 2.740 | 2.820 | 2.720 | 2.790 | 2.346 | 33,334,352 |
| 2024-02-16 | 2.650 | 2.740 | 2.630 | 2.730 | 2.295 | 13,883,060 |
| 2024-02-15 | 2.700 | 2.700 | 2.580 | 2.650 | 2.228 | 26,321,230 |
| 2024-02-14 | 2.820 | 2.820 | 2.660 | 2.710 | 2.279 | 25,452,770 |
| 2024-02-09 | 2.810 | 2.860 | 2.790 | 2.820 | 2.371 | 4,081,251 |
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.