China Everbright Environment Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	3.280	3.350	3.210	3.230	2.508	6,833,000
2022-11-17	3.240	3.290	3.150	3.250	2.524	8,258,895
2022-11-16	3.310	3.370	3.200	3.250	2.524	13,825,670
2022-11-15	3.320	3.320	3.210	3.300	2.563	11,327,050
2022-11-14	3.220	3.340	3.200	3.280	2.547	17,410,580
2022-11-11	3.150	3.200	3.080	3.170	2.462	11,732,030
2022-11-10	3.110	3.110	3.010	3.030	2.353	5,597,296
2022-11-09	3.070	3.180	3.030	3.120	2.423	15,393,500
2022-11-08	3.070	3.090	3.010	3.070	2.384	7,568,241
2022-11-07	2.850	3.120	2.810	3.070	2.384	24,034,039
2022-11-04	2.690	2.880	2.690	2.840	2.205	15,561,080
2022-11-03	2.720	2.720	2.640	2.670	2.073	11,027,860
2022-11-02	2.690	2.770	2.660	2.770	2.151	12,674,470
2022-11-01	2.600	2.730	2.560	2.720	2.112	17,179,289
2022-10-31	2.640	2.680	2.560	2.610	2.027	14,545,990
2022-10-28	2.800	2.800	2.600	2.650	2.058	15,976,680
2022-10-27	2.830	2.860	2.770	2.780	2.159	35,503,398
2022-10-26	2.800	2.840	2.770	2.780	2.159	11,415,220
2022-10-25	2.800	2.870	2.740	2.790	2.167	16,943,850
2022-10-24	2.980	2.980	2.740	2.770	2.151	27,642,699
2022-10-21	2.950	3.010	2.950	2.990	2.322	6,719,935
2022-10-20	3.010	3.040	2.940	2.950	2.291	19,234,270
2022-10-19	3.090	3.140	3.020	3.030	2.353	13,049,340
2022-10-18	3.010	3.100	2.980	3.100	2.407	12,050,520
2022-10-17	3.010	3.030	2.970	2.980	2.314	13,572,000
2022-10-14	3.020	3.120	2.990	3.040	2.361	16,530,010
2022-10-13	3.030	3.050	2.960	2.980	2.314	5,557,932
2022-10-12	2.970	3.070	2.940	2.990	2.322	11,953,430
2022-10-11	3.010	3.020	2.960	2.970	2.306	11,728,570
2022-10-10	3.070	3.110	3.030	3.030	2.353	8,877,942
2022-10-07	3.170	3.170	3.080	3.090	2.400	4,486,622
2022-10-06	3.320	3.320	3.180	3.180	2.470	4,454,010
2022-10-05	3.310	3.380	3.250	3.280	2.547	6,719,309
2022-10-03	3.250	3.270	3.180	3.200	2.485	5,148,393
2022-09-30	3.270	3.310	3.190	3.260	2.532	13,264,520
2022-09-29	3.240	3.400	3.200	3.270	2.539	17,124,740
2022-09-28	3.170	3.250	3.090	3.190	2.477	21,597,350
2022-09-27	3.040	3.250	3.040	3.200	2.485	25,534,641
2022-09-26	3.170	3.170	3.030	3.030	2.353	22,977,850
2022-09-23	3.360	3.370	3.170	3.180	2.470	21,784,520
2022-09-22	3.290	3.370	3.240	3.360	2.609	10,476,230
2022-09-21	3.330	3.380	3.270	3.320	2.578	11,116,700
2022-09-20	3.290	3.330	3.260	3.320	2.578	10,031,720
2022-09-19	3.430	3.440	3.270	3.290	2.555	17,324,750
2022-09-16	3.480	3.490	3.390	3.420	2.656	16,606,490
2022-09-15	3.580	3.590	3.480	3.500	2.718	8,978,760
2022-09-14	3.660	3.660	3.530	3.560	2.765	9,798,479
2022-09-13	3.700	3.760	3.640	3.670	2.850	8,502,974
2022-09-09	3.600	3.670	3.570	3.670	2.850	5,404,084
2022-09-08	3.600	3.610	3.550	3.580	2.780	6,391,146
2022-09-07	3.610	3.610	3.540	3.590	2.788	5,317,011
2022-09-06	3.610	3.620	3.570	3.620	2.811	4,252,500
2022-09-05	3.690	3.690	3.550	3.600	2.796	9,513,881
2022-09-02	3.840	3.840	3.760	3.800	2.834	12,506,880
2022-09-01	3.870	3.880	3.810	3.830	2.857	10,143,180
2022-08-31	3.830	3.900	3.830	3.890	2.902	16,068,690
2022-08-30	3.880	3.900	3.850	3.890	2.902	5,872,282
2022-08-29	3.900	3.910	3.830	3.870	2.887	7,841,244
2022-08-26	3.960	3.960	3.890	3.910	2.917	3,602,183
2022-08-25	3.900	3.920	3.840	3.910	2.917	4,177,400

← NewerPage 17 of 21 · 1,232 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.