China Everbright Environment Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	4.880	4.980	4.860	4.920	4.650	22,167,160
2025-10-24	4.840	4.940	4.830	4.880	4.612	15,010,280
2025-10-23	4.850	4.890	4.730	4.840	4.574	34,226,289
2025-10-22	4.930	4.930	4.830	4.890	4.622	33,375,988
2025-10-21	4.980	5.080	4.880	4.930	4.659	27,956,500
2025-10-20	4.860	5.030	4.860	4.980	4.707	27,555,891
2025-10-17	4.970	5.000	4.810	4.880	4.612	38,446,129
2025-10-16	4.850	4.980	4.830	4.960	4.688	29,232,500
2025-10-15	4.720	4.880	4.670	4.850	4.584	19,650,740
2025-10-14	4.600	4.760	4.600	4.700	4.442	24,784,170
2025-10-13	4.510	4.640	4.430	4.640	4.385	16,489,070
2025-10-10	4.620	4.680	4.560	4.580	4.329	17,287,221
2025-10-09	4.400	4.690	4.400	4.680	4.423	27,680,801
2025-10-08	4.400	4.440	4.360	4.420	4.177	4,374,277
2025-10-06	4.430	4.440	4.390	4.420	4.177	4,847,453
2025-10-03	4.470	4.490	4.410	4.440	4.196	4,947,863
2025-10-02	4.460	4.480	4.410	4.470	4.225	5,022,225
2025-09-30	4.400	4.450	4.340	4.440	4.196	14,489,410
2025-09-29	4.450	4.480	4.360	4.400	4.159	28,887,000
2025-09-26	4.380	4.500	4.340	4.450	4.206	23,308,000
2025-09-25	4.440	4.510	4.380	4.410	4.168	15,391,560
2025-09-24	4.500	4.540	4.430	4.460	4.215	14,194,870
2025-09-23	4.470	4.520	4.390	4.500	4.253	14,661,950
2025-09-22	4.670	4.680	4.410	4.470	4.225	28,337,131
2025-09-19	4.810	4.880	4.660	4.750	4.348	64,603,219
2025-09-18	4.860	4.880	4.740	4.830	4.421	55,574,461
2025-09-17	4.950	4.950	4.760	4.870	4.457	39,233,398
2025-09-16	4.860	4.970	4.810	4.950	4.531	32,780,578
2025-09-15	4.860	4.920	4.790	4.900	4.485	20,758,240
2025-09-12	4.890	4.940	4.820	4.920	4.503	31,054,920
2025-09-11	4.750	4.930	4.730	4.910	4.494	51,958,141
2025-09-10	4.560	4.750	4.560	4.730	4.329	17,532,891
2025-09-09	4.670	4.750	4.630	4.680	4.283	28,524,359
2025-09-08	4.530	4.660	4.520	4.640	4.247	35,521,000
2025-09-05	4.320	4.550	4.290	4.550	4.164	39,057,578
2025-09-04	4.450	4.450	4.280	4.320	3.954	17,516,551
2025-09-03	4.290	4.470	4.290	4.450	4.073	22,701,551
2025-09-02	4.350	4.370	4.250	4.300	3.936	16,586,189
2025-09-01	4.390	4.440	4.320	4.340	3.972	14,718,000
2025-08-29	4.380	4.430	4.360	4.390	4.018	17,022,000
2025-08-28	4.420	4.450	4.340	4.400	4.027	11,121,880
2025-08-27	4.520	4.560	4.410	4.440	4.064	16,995,699
2025-08-26	4.500	4.580	4.450	4.520	4.137	35,970,230
2025-08-25	4.350	4.550	4.350	4.500	4.119	61,155,230
2025-08-22	4.200	4.280	4.150	4.280	3.917	18,872,619
2025-08-21	4.200	4.260	4.170	4.210	3.853	12,845,230
2025-08-20	4.190	4.210	4.150	4.200	3.844	4,958,000
2025-08-19	4.220	4.290	4.180	4.190	3.835	7,492,407
2025-08-18	4.200	4.240	4.160	4.190	3.835	20,320,600
2025-08-15	4.190	4.200	4.110	4.180	3.826	19,409,869
2025-08-14	4.340	4.370	4.140	4.160	3.808	30,203,141
2025-08-13	4.420	4.440	4.220	4.340	3.972	51,968,969
2025-08-12	4.280	4.430	4.250	4.420	4.045	37,603,719
2025-08-11	4.250	4.290	4.210	4.280	3.917	27,642,480
2025-08-08	4.290	4.300	4.220	4.270	3.908	19,561,000
2025-08-07	4.320	4.360	4.190	4.270	3.908	8,909,253
2025-08-06	4.260	4.360	4.260	4.340	3.972	8,544,511
2025-08-05	4.210	4.320	4.210	4.320	3.954	21,313,270
2025-08-04	4.150	4.240	4.110	4.230	3.872	12,772,710
2025-08-01	4.200	4.220	4.120	4.160	3.808	15,579,190

← NewerPage 5 of 21 · 1,229 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.