China Everbright Environment Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 4.910 | 4.930 | 4.790 | 4.800 | 4.537 | 6,076,082 |
| 2026-01-22 | 4.830 | 4.900 | 4.790 | 4.890 | 4.622 | 6,222,791 |
| 2026-01-21 | 4.820 | 4.840 | 4.740 | 4.840 | 4.574 | 8,680,576 |
| 2026-01-20 | 4.820 | 4.830 | 4.730 | 4.820 | 4.555 | 6,805,806 |
| 2026-01-19 | 4.780 | 4.860 | 4.750 | 4.810 | 4.546 | 7,793,000 |
| 2026-01-16 | 4.720 | 4.780 | 4.710 | 4.750 | 4.489 | 7,167,118 |
| 2026-01-15 | 4.810 | 4.840 | 4.710 | 4.750 | 4.489 | 11,277,970 |
| 2026-01-14 | 4.850 | 4.860 | 4.770 | 4.810 | 4.546 | 7,702,115 |
| 2026-01-13 | 4.830 | 4.870 | 4.800 | 4.820 | 4.555 | 5,912,441 |
| 2026-01-12 | 4.820 | 4.870 | 4.800 | 4.830 | 4.565 | 4,671,852 |
| 2026-01-09 | 4.890 | 4.930 | 4.810 | 4.850 | 4.584 | 9,175,998 |
| 2026-01-08 | 4.870 | 4.920 | 4.820 | 4.880 | 4.612 | 12,404,210 |
| 2026-01-07 | 4.670 | 4.890 | 4.660 | 4.880 | 4.612 | 19,131,221 |
| 2026-01-06 | 4.670 | 4.720 | 4.570 | 4.640 | 4.385 | 24,985,449 |
| 2026-01-05 | 4.840 | 4.850 | 4.620 | 4.670 | 4.414 | 23,424,529 |
| 2026-01-02 | 4.790 | 4.850 | 4.760 | 4.840 | 4.574 | 10,508,850 |
| 2025-12-31 | 4.750 | 4.860 | 4.710 | 4.820 | 4.555 | 6,966,000 |
| 2025-12-30 | 4.910 | 4.970 | 4.750 | 4.750 | 4.489 | 10,555,000 |
| 2025-12-29 | 4.910 | 4.960 | 4.870 | 4.950 | 4.678 | 14,155,110 |
| 2025-12-24 | 4.870 | 4.950 | 4.870 | 4.930 | 4.659 | 2,959,000 |
| 2025-12-23 | 4.880 | 4.910 | 4.800 | 4.900 | 4.631 | 11,645,000 |
| 2025-12-22 | 4.880 | 4.900 | 4.770 | 4.880 | 4.612 | 15,914,850 |
| 2025-12-19 | 4.910 | 4.940 | 4.880 | 4.890 | 4.622 | 24,805,131 |
| 2025-12-18 | 4.860 | 4.910 | 4.820 | 4.870 | 4.603 | 11,096,560 |
| 2025-12-17 | 5.050 | 5.050 | 4.780 | 4.850 | 4.584 | 26,676,000 |
| 2025-12-16 | 5.010 | 5.060 | 4.920 | 4.970 | 4.697 | 21,049,631 |
| 2025-12-15 | 4.820 | 5.080 | 4.820 | 5.050 | 4.773 | 36,318,738 |
| 2025-12-12 | 5.010 | 5.020 | 4.800 | 4.810 | 4.546 | 50,414,449 |
| 2025-12-11 | 4.970 | 5.100 | 4.970 | 5.000 | 4.726 | 20,959,740 |
| 2025-12-10 | 5.000 | 5.060 | 4.930 | 5.050 | 4.773 | 21,262,471 |
| 2025-12-09 | 4.940 | 5.010 | 4.910 | 5.000 | 4.726 | 21,113,150 |
| 2025-12-08 | 4.900 | 4.950 | 4.800 | 4.940 | 4.669 | 26,176,850 |
| 2025-12-05 | 4.950 | 4.980 | 4.870 | 4.900 | 4.631 | 14,689,130 |
| 2025-12-04 | 4.960 | 5.010 | 4.940 | 5.000 | 4.726 | 6,200,000 |
| 2025-12-03 | 5.080 | 5.100 | 4.910 | 4.980 | 4.707 | 11,774,000 |
| 2025-12-02 | 4.970 | 5.110 | 4.960 | 5.080 | 4.801 | 18,682,730 |
| 2025-12-01 | 5.000 | 5.060 | 4.870 | 4.950 | 4.678 | 26,178,650 |
| 2025-11-28 | 4.890 | 5.030 | 4.880 | 5.020 | 4.744 | 12,555,830 |
| 2025-11-27 | 4.890 | 4.930 | 4.870 | 4.910 | 4.641 | 8,324,000 |
| 2025-11-26 | 4.960 | 4.960 | 4.870 | 4.930 | 4.659 | 11,143,970 |
| 2025-11-25 | 4.900 | 4.920 | 4.860 | 4.900 | 4.631 | 9,314,033 |
| 2025-11-24 | 4.940 | 4.950 | 4.830 | 4.910 | 4.641 | 12,337,930 |
| 2025-11-21 | 5.010 | 5.010 | 4.890 | 4.920 | 4.650 | 8,708,801 |
| 2025-11-20 | 5.060 | 5.060 | 4.990 | 5.030 | 4.754 | 6,476,700 |
| 2025-11-19 | 4.990 | 5.090 | 4.990 | 5.060 | 4.782 | 8,475,608 |
| 2025-11-18 | 4.990 | 5.020 | 4.950 | 5.000 | 4.726 | 10,328,700 |
| 2025-11-17 | 5.010 | 5.010 | 4.830 | 5.000 | 4.726 | 23,536,270 |
| 2025-11-14 | 4.990 | 5.000 | 4.900 | 4.930 | 4.659 | 6,070,811 |
| 2025-11-13 | 5.060 | 5.070 | 4.920 | 4.990 | 4.716 | 5,711,370 |
| 2025-11-12 | 5.040 | 5.080 | 4.970 | 5.070 | 4.792 | 9,739,811 |
| 2025-11-11 | 5.050 | 5.070 | 4.980 | 5.040 | 4.763 | 12,456,250 |
| 2025-11-10 | 4.990 | 5.040 | 4.960 | 5.000 | 4.726 | 15,888,120 |
| 2025-11-07 | 4.860 | 4.990 | 4.860 | 4.970 | 4.697 | 8,493,995 |
| 2025-11-06 | 4.840 | 4.940 | 4.840 | 4.910 | 4.641 | 4,347,962 |
| 2025-11-05 | 4.750 | 4.890 | 4.690 | 4.870 | 4.603 | 8,170,373 |
| 2025-11-04 | 4.820 | 4.860 | 4.770 | 4.820 | 4.555 | 4,947,082 |
| 2025-11-03 | 4.830 | 4.830 | 4.710 | 4.790 | 4.527 | 7,105,968 |
| 2025-10-31 | 4.860 | 4.920 | 4.770 | 4.810 | 4.546 | 16,926,000 |
| 2025-10-30 | 4.920 | 5.010 | 4.870 | 4.920 | 4.650 | 15,890,600 |
| 2025-10-28 | 4.920 | 5.040 | 4.910 | 4.920 | 4.650 | 21,469,529 |
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.