China Everbright Environment Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	3.320	3.380	3.300	3.360	2.609	6,853,656
2023-02-17	3.320	3.340	3.290	3.320	2.578	6,520,190
2023-02-16	3.320	3.370	3.310	3.310	2.570	6,633,065
2023-02-15	3.390	3.410	3.320	3.320	2.578	9,729,853
2023-02-14	3.390	3.420	3.370	3.390	2.633	4,611,000
2023-02-13	3.400	3.400	3.350	3.390	2.633	7,083,575
2023-02-10	3.420	3.430	3.370	3.410	2.648	4,928,724
2023-02-09	3.400	3.430	3.370	3.420	2.656	5,460,079
2023-02-08	3.420	3.450	3.370	3.390	2.633	9,371,257
2023-02-07	3.450	3.460	3.380	3.400	2.640	10,614,580
2023-02-06	3.470	3.470	3.380	3.420	2.656	17,382,150
2023-02-03	3.540	3.540	3.440	3.470	2.695	9,736,416
2023-02-02	3.570	3.610	3.530	3.540	2.749	7,343,215
2023-02-01	3.480	3.560	3.470	3.560	2.765	9,579,653
2023-01-31	3.540	3.580	3.430	3.480	2.702	15,179,390
2023-01-30	3.670	3.690	3.490	3.510	2.726	24,269,240
2023-01-27	3.710	3.720	3.640	3.690	2.866	7,687,519
2023-01-26	3.680	3.720	3.630	3.710	2.881	8,236,203
2023-01-20	3.530	3.630	3.520	3.630	2.819	11,510,440
2023-01-19	3.520	3.540	3.470	3.530	2.741	2,459,193
2023-01-18	3.550	3.570	3.510	3.540	2.749	6,949,275
2023-01-17	3.600	3.600	3.500	3.530	2.741	8,652,754
2023-01-16	3.540	3.640	3.540	3.600	2.796	22,038,859
2023-01-13	3.540	3.560	3.500	3.520	2.734	12,611,580
2023-01-12	3.550	3.580	3.480	3.530	2.741	9,656,789
2023-01-11	3.540	3.580	3.510	3.530	2.741	9,364,621
2023-01-10	3.600	3.640	3.500	3.530	2.741	14,224,390
2023-01-09	3.640	3.650	3.570	3.610	2.803	8,848,613
2023-01-06	3.690	3.700	3.580	3.600	2.796	8,157,297
2023-01-05	3.710	3.760	3.630	3.670	2.850	11,065,070
2023-01-04	3.550	3.740	3.550	3.660	2.842	19,550,840
2023-01-03	3.520	3.560	3.430	3.520	2.734	8,688,318
2022-12-30	3.460	3.500	3.450	3.490	2.710	3,589,177
2022-12-29	3.450	3.460	3.380	3.460	2.687	2,898,697
2022-12-28	3.370	3.460	3.350	3.460	2.687	8,739,519
2022-12-23	3.300	3.350	3.280	3.340	2.594	3,185,905
2022-12-22	3.370	3.370	3.290	3.340	2.594	6,809,266
2022-12-21	3.350	3.400	3.310	3.340	2.594	3,033,606
2022-12-20	3.430	3.430	3.330	3.350	2.602	9,504,213
2022-12-19	3.560	3.590	3.430	3.460	2.687	7,402,663
2022-12-16	3.420	3.560	3.420	3.560	2.765	16,659,400
2022-12-15	3.480	3.480	3.390	3.460	2.687	12,820,620
2022-12-14	3.450	3.480	3.430	3.480	2.702	3,914,846
2022-12-13	3.490	3.490	3.410	3.460	2.687	6,184,448
2022-12-12	3.460	3.490	3.400	3.490	2.710	10,717,000
2022-12-09	3.480	3.510	3.420	3.490	2.710	10,605,890
2022-12-08	3.460	3.480	3.410	3.460	2.687	8,438,408
2022-12-07	3.520	3.540	3.410	3.410	2.648	12,572,660
2022-12-06	3.440	3.550	3.440	3.510	2.726	10,130,610
2022-12-05	3.430	3.490	3.420	3.480	2.702	13,362,780
2022-12-02	3.470	3.480	3.310	3.360	2.609	11,490,200
2022-12-01	3.650	3.680	3.420	3.450	2.679	16,317,350
2022-11-30	3.360	3.570	3.350	3.570	2.772	36,005,820
2022-11-29	3.270	3.360	3.270	3.350	2.602	8,066,934
2022-11-28	3.330	3.330	3.210	3.260	2.532	8,662,282
2022-11-25	3.270	3.400	3.260	3.390	2.633	15,814,180
2022-11-24	3.210	3.300	3.210	3.290	2.555	5,610,424
2022-11-23	3.210	3.310	3.200	3.240	2.516	9,304,902
2022-11-22	3.220	3.280	3.160	3.210	2.493	7,062,423
2022-11-21	3.230	3.230	3.120	3.220	2.501	7,409,078

← NewerPage 16 of 21 · 1,229 trading daysOlder →

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.