China Everbright Environment Group Ltd historical data

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

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

← NewerPage 3 of 21 · 1,231 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.