China Everbright Environment Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 5.500 | 5.500 | 5.360 | 5.410 | 5.113 | 14,692,350 |
| 2026-04-24 | 5.390 | 5.490 | 5.360 | 5.450 | 5.151 | 12,165,000 |
| 2026-04-23 | 5.500 | 5.550 | 5.420 | 5.450 | 5.151 | 5,632,740 |
| 2026-04-22 | 5.510 | 5.590 | 5.470 | 5.560 | 5.255 | 8,798,352 |
| 2026-04-21 | 5.490 | 5.580 | 5.460 | 5.530 | 5.226 | 8,795,000 |
| 2026-04-20 | 5.450 | 5.490 | 5.350 | 5.480 | 5.179 | 6,013,486 |
| 2026-04-17 | 5.420 | 5.420 | 5.310 | 5.390 | 5.094 | 10,637,590 |
| 2026-04-16 | 5.430 | 5.490 | 5.360 | 5.420 | 5.123 | 6,580,292 |
| 2026-04-15 | 5.540 | 5.590 | 5.460 | 5.490 | 5.189 | 7,037,618 |
| 2026-04-14 | 5.500 | 5.600 | 5.460 | 5.600 | 5.293 | 11,636,170 |
| 2026-04-13 | 5.450 | 5.550 | 5.390 | 5.480 | 5.179 | 11,622,260 |
| 2026-04-10 | 5.510 | 5.630 | 5.490 | 5.600 | 5.293 | 9,452,626 |
| 2026-04-09 | 5.450 | 5.580 | 5.360 | 5.540 | 5.236 | 11,422,650 |
| 2026-04-08 | 5.360 | 5.500 | 5.310 | 5.440 | 5.141 | 17,595,760 |
| 2026-04-02 | 5.380 | 5.380 | 5.210 | 5.280 | 4.990 | 5,754,120 |
| 2026-04-01 | 5.440 | 5.460 | 5.280 | 5.330 | 5.037 | 17,343,500 |
| 2026-03-31 | 5.450 | 5.530 | 5.290 | 5.370 | 5.075 | 12,088,340 |
| 2026-03-30 | 5.640 | 5.640 | 5.350 | 5.450 | 5.151 | 11,714,950 |
| 2026-03-27 | 5.560 | 5.670 | 5.560 | 5.640 | 5.330 | 11,772,590 |
| 2026-03-26 | 5.530 | 5.680 | 5.480 | 5.680 | 5.368 | 27,320,090 |
| 2026-03-25 | 5.500 | 5.590 | 5.450 | 5.590 | 5.283 | 12,542,920 |
| 2026-03-24 | 5.180 | 5.530 | 5.180 | 5.460 | 5.160 | 29,250,170 |
| 2026-03-23 | 5.130 | 5.190 | 5.030 | 5.180 | 4.896 | 22,925,670 |
| 2026-03-20 | 4.960 | 5.280 | 4.930 | 5.130 | 4.848 | 26,900,900 |
| 2026-03-19 | 5.060 | 5.060 | 4.970 | 4.980 | 4.707 | 5,315,507 |
| 2026-03-18 | 5.010 | 5.080 | 5.010 | 5.070 | 4.792 | 5,523,283 |
| 2026-03-17 | 5.110 | 5.110 | 5.020 | 5.020 | 4.744 | 5,096,000 |
| 2026-03-16 | 5.100 | 5.150 | 5.030 | 5.080 | 4.801 | 6,078,072 |
| 2026-03-13 | 5.200 | 5.300 | 5.090 | 5.160 | 4.877 | 5,547,994 |
| 2026-03-12 | 5.100 | 5.250 | 5.100 | 5.250 | 4.962 | 9,354,108 |
| 2026-03-11 | 5.090 | 5.180 | 5.080 | 5.160 | 4.877 | 4,784,368 |
| 2026-03-10 | 5.080 | 5.250 | 5.050 | 5.090 | 4.811 | 8,609,763 |
| 2026-03-09 | 5.000 | 5.180 | 5.000 | 5.130 | 4.848 | 14,109,000 |
| 2026-03-06 | 5.010 | 5.150 | 5.010 | 5.150 | 4.867 | 9,548,259 |
| 2026-03-05 | 4.950 | 5.100 | 4.950 | 5.070 | 4.792 | 13,470,700 |
| 2026-03-04 | 4.980 | 4.980 | 4.860 | 4.950 | 4.678 | 9,566,271 |
| 2026-03-03 | 5.120 | 5.120 | 4.960 | 5.000 | 4.726 | 9,300,000 |
| 2026-03-02 | 5.050 | 5.120 | 4.980 | 5.040 | 4.763 | 6,709,491 |
| 2026-02-27 | 5.100 | 5.120 | 5.040 | 5.120 | 4.839 | 7,182,458 |
| 2026-02-26 | 5.150 | 5.180 | 5.070 | 5.100 | 4.820 | 6,042,883 |
| 2026-02-25 | 5.210 | 5.240 | 5.150 | 5.170 | 4.886 | 5,574,714 |
| 2026-02-24 | 5.200 | 5.270 | 5.150 | 5.210 | 4.924 | 5,392,158 |
| 2026-02-23 | 5.020 | 5.200 | 5.010 | 5.200 | 4.915 | 10,859,930 |
| 2026-02-20 | 5.040 | 5.060 | 4.990 | 5.020 | 4.744 | 4,115,000 |
| 2026-02-16 | 4.990 | 5.050 | 4.970 | 5.040 | 4.763 | 2,079,000 |
| 2026-02-13 | 5.030 | 5.080 | 4.990 | 5.060 | 4.782 | 7,909,364 |
| 2026-02-12 | 5.030 | 5.090 | 4.990 | 5.070 | 4.792 | 6,634,887 |
| 2026-02-11 | 5.000 | 5.080 | 4.970 | 5.070 | 4.792 | 15,909,530 |
| 2026-02-10 | 4.990 | 5.000 | 4.910 | 5.000 | 4.726 | 5,423,950 |
| 2026-02-09 | 4.990 | 5.040 | 4.930 | 4.960 | 4.688 | 10,634,880 |
| 2026-02-06 | 4.980 | 4.980 | 4.880 | 4.960 | 4.688 | 6,993,710 |
| 2026-02-05 | 4.980 | 5.000 | 4.890 | 4.980 | 4.707 | 5,845,596 |
| 2026-02-04 | 4.930 | 5.010 | 4.900 | 4.980 | 4.707 | 6,921,759 |
| 2026-02-03 | 4.930 | 5.010 | 4.930 | 4.980 | 4.707 | 5,153,740 |
| 2026-02-02 | 5.010 | 5.060 | 4.920 | 4.980 | 4.707 | 12,626,600 |
| 2026-01-30 | 4.940 | 5.050 | 4.940 | 5.030 | 4.754 | 14,988,670 |
| 2026-01-29 | 4.820 | 5.040 | 4.820 | 5.010 | 4.735 | 27,882,221 |
| 2026-01-28 | 4.800 | 4.850 | 4.760 | 4.820 | 4.555 | 11,423,510 |
| 2026-01-27 | 4.860 | 4.860 | 4.760 | 4.780 | 4.518 | 11,517,000 |
| 2026-01-26 | 4.830 | 4.890 | 4.790 | 4.850 | 4.584 | 6,629,171 |
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.