China Everbright Environment Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	5.030	5.070	4.940	4.970	4.807	5,274,307
2026-07-23	5.040	5.080	5.010	5.050	4.884	4,116,000
2026-07-22	5.020	5.050	4.980	5.040	4.875	6,097,867
2026-07-21	4.990	5.040	4.930	5.020	4.855	5,179,472
2026-07-20	4.770	4.960	4.770	4.950	4.788	4,894,000
2026-07-17	4.830	4.870	4.720	4.800	4.643	4,999,000
2026-07-16	4.750	4.850	4.750	4.830	4.672	8,244,600
2026-07-15	4.810	4.860	4.740	4.820	4.662	8,140,000
2026-07-14	4.690	4.880	4.650	4.810	4.652	9,444,941
2026-07-13	4.730	4.730	4.600	4.680	4.527	6,218,961
2026-07-10	4.750	4.770	4.650	4.680	4.527	6,339,462
2026-07-09	4.770	4.770	4.650	4.690	4.536	8,002,810
2026-07-08	4.700	4.780	4.650	4.770	4.614	10,082,634
2026-07-07	4.740	4.820	4.640	4.700	4.546	11,688,010
2026-07-06	4.700	4.810	4.610	4.780	4.623	6,844,622
2026-07-03	4.610	4.710	4.600	4.670	4.517	9,351,124
2026-07-02	4.620	4.700	4.580	4.660	4.507	12,786,000
2026-06-30	4.760	4.760	4.510	4.560	4.411	10,069,589
2026-06-29	4.630	4.770	4.630	4.700	4.546	8,981,435
2026-06-26	4.670	4.700	4.560	4.690	4.536	11,298,823
2026-06-25	4.670	4.740	4.660	4.720	4.565	5,854,870
2026-06-24	4.830	4.850	4.730	4.730	4.575	8,048,920
2026-06-23	4.720	4.850	4.720	4.760	4.604	8,860,000
2026-06-22	4.790	4.850	4.670	4.740	4.585	17,035,230
2026-06-18	4.810	4.880	4.750	4.790	4.633	24,988,039
2026-06-17	4.830	4.930	4.820	4.840	4.681	14,841,630
2026-06-16	4.890	4.920	4.800	4.880	4.720	10,689,930
2026-06-15	4.850	4.940	4.840	4.870	4.710	13,426,200
2026-06-12	4.930	5.000	4.860	4.910	4.749	12,424,840
2026-06-11	4.940	4.940	4.850	4.940	4.778	4,655,948
2026-06-10	4.850	4.950	4.800	4.950	4.788	14,829,870
2026-06-09	4.840	4.920	4.810	4.910	4.749	11,638,390
2026-06-08	4.800	4.900	4.740	4.880	4.720	37,635,109
2026-06-05	4.950	5.030	4.810	4.880	4.720	49,007,461
2026-06-04	5.040	5.040	4.920	4.950	4.788	21,432,580
2026-06-03	5.090	5.220	4.960	5.020	4.855	22,228,000
2026-06-02	5.190	5.210	5.080	5.110	4.943	18,587,439
2026-06-01	5.400	5.400	5.210	5.250	4.962	21,061,029
2026-05-29	5.300	5.390	5.280	5.330	5.037	13,256,800
2026-05-28	5.440	5.470	5.290	5.300	5.009	15,024,520
2026-05-27	5.600	5.600	5.420	5.440	5.141	10,626,000
2026-05-26	5.550	5.660	5.460	5.610	5.302	12,029,140
2026-05-22	5.680	5.720	5.600	5.610	5.302	8,720,192
2026-05-21	5.790	5.820	5.700	5.710	5.397	12,933,700
2026-05-20	5.850	5.870	5.760	5.820	5.501	16,195,600
2026-05-19	5.790	5.870	5.760	5.860	5.538	16,445,471
2026-05-18	5.860	5.860	5.740	5.810	5.491	9,403,925
2026-05-15	5.810	5.850	5.750	5.850	5.529	10,426,890
2026-05-14	5.810	5.860	5.750	5.850	5.529	12,767,750
2026-05-13	5.860	5.900	5.800	5.800	5.482	12,243,860
2026-05-12	5.860	5.870	5.750	5.820	5.501	10,024,400
2026-05-11	5.660	5.860	5.640	5.860	5.538	14,616,050
2026-05-08	5.630	5.680	5.610	5.660	5.349	8,514,727
2026-05-07	5.620	5.680	5.620	5.630	5.321	9,547,379
2026-05-06	5.680	5.680	5.590	5.660	5.349	5,705,388
2026-05-05	5.620	5.690	5.580	5.690	5.378	3,047,311
2026-05-04	5.600	5.700	5.600	5.660	5.349	6,171,916
2026-04-30	5.450	5.600	5.450	5.600	5.293	7,642,950
2026-04-29	5.460	5.520	5.400	5.510	5.208	6,181,061
2026-04-28	5.360	5.440	5.320	5.410	5.113	8,269,018

← NewerPage 2 of 3 · 125 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.