China Everbright Environment Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	5.630	5.700	5.400	5.600	4.046	44,505,152
2022-02-25	5.540	5.690	5.540	5.650	4.082	9,250,845
2022-02-24	5.700	5.770	5.550	5.610	4.053	17,883,699
2022-02-23	5.750	5.750	5.650	5.740	4.147	14,961,620
2022-02-22	5.850	5.850	5.660	5.760	4.161	17,558,150
2022-02-21	5.960	5.980	5.850	5.890	4.255	7,046,587
2022-02-18	5.830	5.970	5.810	5.970	4.313	13,667,140
2022-02-17	5.950	6.000	5.830	5.890	4.255	13,710,200
2022-02-16	5.930	6.030	5.910	5.950	4.299	10,566,980
2022-02-15	5.930	5.970	5.870	5.910	4.270	8,430,357
2022-02-14	6.000	6.080	5.920	5.970	4.313	10,523,030
2022-02-11	6.100	6.170	6.020	6.080	4.393	14,644,440
2022-02-10	5.970	6.140	5.930	6.140	4.436	20,729,660
2022-02-09	5.970	6.000	5.900	5.940	4.291	9,164,359
2022-02-08	5.910	6.080	5.800	5.910	4.270	13,384,410
2022-02-07	5.970	6.000	5.870	5.950	4.299	6,901,268
2022-02-04	5.810	5.970	5.800	5.970	4.313	13,200,790
2022-01-31	5.640	5.810	5.580	5.760	4.161	6,651,444
2022-01-28	5.720	5.740	5.430	5.610	4.053	15,386,500
2022-01-27	5.770	5.770	5.650	5.720	4.132	7,364,100
2022-01-26	5.700	5.870	5.680	5.770	4.169	14,103,000
2022-01-25	5.790	5.800	5.630	5.700	4.118	18,910,680
2022-01-24	6.000	6.010	5.800	5.840	4.219	18,602,330
2022-01-21	6.010	6.160	5.920	6.050	4.371	29,313,119
2022-01-20	5.870	5.980	5.870	5.980	4.320	14,513,300
2022-01-19	5.880	5.950	5.820	5.860	4.234	12,167,160
2022-01-18	5.810	5.980	5.740	5.900	4.263	17,112,510
2022-01-17	5.850	5.940	5.740	5.810	4.197	11,653,040
2022-01-14	5.950	5.950	5.800	5.880	4.248	24,043,779
2022-01-13	6.130	6.170	5.890	6.020	4.349	24,556,699
2022-01-12	6.170	6.240	6.030	6.110	4.414	24,048,840
2022-01-11	6.020	6.290	6.020	6.170	4.458	21,562,840
2022-01-10	6.190	6.220	6.030	6.110	4.414	19,569,029
2022-01-07	6.340	6.340	6.120	6.200	4.479	13,468,930
2022-01-06	6.140	6.360	6.060	6.290	4.544	20,335,840
2022-01-05	6.430	6.430	6.210	6.250	4.515	23,220,221
2022-01-04	6.630	6.650	6.410	6.470	4.674	20,958,490
2022-01-03	6.260	6.630	6.260	6.630	4.790	21,167,131
2021-12-31	6.200	6.320	6.180	6.260	4.523	6,161,881
2021-12-30	6.210	6.270	6.110	6.180	4.465	7,688,495
2021-12-29	6.260	6.280	6.140	6.190	4.472	4,779,000
2021-12-28	6.390	6.400	6.150	6.280	4.537	18,485,471
2021-12-24	6.000	6.460	5.930	6.390	4.617	35,361,379
2021-12-23	5.900	6.080	5.860	6.030	4.356	14,904,410
2021-12-22	5.880	5.920	5.780	5.850	4.226	9,096,419
2021-12-21	5.770	5.860	5.690	5.830	4.212	11,552,860
2021-12-20	5.910	6.000	5.760	5.780	4.176	14,294,130
2021-12-17	6.020	6.020	5.910	5.920	4.277	19,131,119
2021-12-16	5.620	6.020	5.620	5.970	4.313	39,539,168
2021-12-15	5.510	5.690	5.440	5.640	4.075	13,706,170
2021-12-14	5.540	5.630	5.410	5.470	3.952	9,733,633
2021-12-13	5.540	5.670	5.530	5.580	4.031	11,949,100
2021-12-10	5.630	5.660	5.510	5.540	4.002	9,022,156
2021-12-09	5.630	5.690	5.570	5.640	4.075	12,190,940
2021-12-08	5.360	5.670	5.360	5.630	4.067	22,397,650
2021-12-07	5.300	5.390	5.240	5.330	3.851	9,886,666
2021-12-06	5.400	5.540	5.290	5.290	3.822	14,852,270
2021-12-03	5.380	5.520	5.300	5.470	3.952	19,282,260
2021-12-02	5.250	5.440	5.210	5.370	3.880	16,884,359
2021-12-01	5.130	5.260	5.110	5.240	3.786	10,666,120

← NewerPage 20 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.