China Everbright Environment Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	3.900	3.920	3.840	3.900	2.909	5,875,709
2022-08-23	3.920	3.950	3.870	3.900	2.909	7,880,770
2022-08-22	3.860	3.970	3.850	3.960	2.954	10,003,400
2022-08-19	3.800	3.880	3.780	3.860	2.879	8,155,193
2022-08-18	4.040	4.070	3.760	3.780	2.820	32,803,500
2022-08-17	4.040	4.090	3.980	4.040	3.014	11,130,310
2022-08-16	3.980	4.040	3.970	4.040	3.014	8,346,357
2022-08-15	4.060	4.070	3.990	3.990	2.976	4,634,400
2022-08-12	4.030	4.080	4.020	4.040	3.014	6,124,000
2022-08-11	3.970	4.070	3.970	4.070	3.036	4,735,856
2022-08-10	4.080	4.080	3.920	3.960	2.954	7,599,393
2022-08-09	4.060	4.100	4.010	4.070	3.036	4,146,648
2022-08-08	4.040	4.080	3.980	4.060	3.028	7,803,158
2022-08-05	3.910	4.050	3.910	4.050	3.021	8,435,704
2022-08-04	3.890	3.920	3.840	3.900	2.909	7,181,661
2022-08-03	3.940	3.940	3.850	3.860	2.879	10,431,670
2022-08-02	4.020	4.020	3.850	3.890	2.902	21,304,820
2022-08-01	4.200	4.210	4.020	4.040	3.014	12,457,280
2022-07-29	4.160	4.210	4.130	4.180	3.118	12,865,590
2022-07-28	4.100	4.170	4.100	4.170	3.110	5,951,323
2022-07-27	4.140	4.140	4.080	4.130	3.081	7,230,000
2022-07-26	4.080	4.150	4.080	4.140	3.088	5,363,818
2022-07-25	4.100	4.160	4.060	4.120	3.073	8,779,152
2022-07-22	4.090	4.110	4.050	4.080	3.043	9,220,104
2022-07-21	4.100	4.120	4.060	4.060	3.028	11,124,790
2022-07-20	4.220	4.230	4.110	4.110	3.066	13,715,560
2022-07-19	4.360	4.360	4.200	4.210	3.140	13,902,580
2022-07-18	4.160	4.420	4.150	4.360	3.252	17,839,010
2022-07-15	4.180	4.180	4.100	4.130	3.081	7,473,111
2022-07-14	4.130	4.200	4.080	4.190	3.125	10,598,200
2022-07-13	4.200	4.230	4.150	4.180	3.118	12,654,910
2022-07-12	4.230	4.260	4.140	4.150	3.096	11,294,260
2022-07-11	4.470	4.470	4.140	4.220	3.148	36,454,391
2022-07-08	4.480	4.520	4.460	4.490	3.349	10,527,470
2022-07-07	4.460	4.470	4.390	4.450	3.319	9,231,799
2022-07-06	4.600	4.600	4.420	4.440	3.312	15,031,110
2022-07-05	4.560	4.730	4.560	4.600	3.431	13,411,210
2022-07-04	4.560	4.600	4.500	4.550	3.394	7,500,517
2022-06-30	4.630	4.690	4.580	4.630	3.454	6,546,677
2022-06-29	4.690	4.720	4.590	4.620	3.446	6,416,000
2022-06-28	4.610	4.720	4.570	4.720	3.521	11,669,000
2022-06-27	4.620	4.620	4.560	4.580	3.416	6,878,078
2022-06-24	4.540	4.620	4.530	4.580	3.416	7,953,242
2022-06-23	4.490	4.560	4.480	4.540	3.386	5,379,237
2022-06-22	4.600	4.600	4.480	4.500	3.357	5,080,667
2022-06-21	4.500	4.590	4.490	4.590	3.424	3,842,475
2022-06-20	4.490	4.500	4.420	4.500	3.357	3,055,827
2022-06-17	4.370	4.480	4.370	4.480	3.342	13,116,410
2022-06-16	4.500	4.500	4.380	4.420	3.297	5,483,095
2022-06-15	4.450	4.530	4.450	4.470	3.334	7,826,207
2022-06-14	4.410	4.490	4.380	4.470	3.334	7,427,969
2022-06-13	4.500	4.510	4.450	4.450	3.319	7,367,227
2022-06-10	4.560	4.600	4.480	4.550	3.394	13,542,510
2022-06-09	4.620	4.630	4.570	4.580	3.416	8,525,492
2022-06-08	4.650	4.670	4.590	4.630	3.454	11,067,670
2022-06-07	4.710	4.730	4.600	4.630	3.454	8,292,774
2022-06-06	4.710	4.760	4.580	4.710	3.513	16,696,020
2022-06-02	4.700	4.780	4.690	4.720	3.521	5,152,371
2022-06-01	4.740	4.760	4.710	4.760	3.551	6,012,899
2022-05-31	4.600	4.720	4.600	4.720	3.521	17,710,141

← NewerPage 18 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.