China Everbright Environment Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 4.230 | 4.230 | 4.170 | 4.210 | 3.853 | 21,316,740 |
| 2025-07-30 | 4.210 | 4.290 | 4.190 | 4.230 | 3.872 | 18,123,420 |
| 2025-07-29 | 4.190 | 4.260 | 4.180 | 4.250 | 3.890 | 18,025,000 |
| 2025-07-28 | 4.300 | 4.300 | 4.190 | 4.210 | 3.853 | 13,727,000 |
| 2025-07-25 | 4.200 | 4.310 | 4.200 | 4.250 | 3.890 | 33,189,000 |
| 2025-07-24 | 4.210 | 4.250 | 4.170 | 4.250 | 3.890 | 18,199,840 |
| 2025-07-23 | 4.230 | 4.260 | 4.180 | 4.200 | 3.844 | 16,158,950 |
| 2025-07-22 | 4.180 | 4.270 | 4.130 | 4.240 | 3.881 | 16,737,240 |
| 2025-07-21 | 4.110 | 4.230 | 4.110 | 4.180 | 3.826 | 18,407,660 |
| 2025-07-18 | 4.120 | 4.160 | 4.070 | 4.130 | 3.780 | 11,660,000 |
| 2025-07-17 | 4.120 | 4.130 | 4.050 | 4.100 | 3.753 | 11,230,630 |
| 2025-07-16 | 4.120 | 4.130 | 4.070 | 4.120 | 3.771 | 15,200,180 |
| 2025-07-15 | 4.180 | 4.180 | 4.080 | 4.120 | 3.771 | 9,428,990 |
| 2025-07-14 | 4.150 | 4.210 | 4.150 | 4.160 | 3.808 | 12,208,260 |
| 2025-07-11 | 4.150 | 4.180 | 4.120 | 4.150 | 3.798 | 11,782,640 |
| 2025-07-10 | 4.060 | 4.150 | 4.060 | 4.140 | 3.789 | 31,882,420 |
| 2025-07-09 | 4.010 | 4.090 | 3.980 | 4.080 | 3.734 | 21,376,721 |
| 2025-07-08 | 4.020 | 4.040 | 3.970 | 4.010 | 3.670 | 14,517,720 |
| 2025-07-07 | 4.000 | 4.040 | 3.980 | 4.030 | 3.689 | 10,729,000 |
| 2025-07-04 | 3.960 | 4.000 | 3.930 | 4.000 | 3.661 | 18,757,000 |
| 2025-07-03 | 3.970 | 3.980 | 3.940 | 3.970 | 3.634 | 8,617,506 |
| 2025-07-02 | 3.820 | 4.040 | 3.820 | 3.950 | 3.615 | 31,997,000 |
| 2025-06-30 | 3.850 | 3.850 | 3.780 | 3.820 | 3.496 | 12,490,850 |
| 2025-06-27 | 3.950 | 3.960 | 3.800 | 3.850 | 3.524 | 29,859,670 |
| 2025-06-26 | 3.970 | 3.970 | 3.920 | 3.950 | 3.615 | 5,769,000 |
| 2025-06-25 | 4.000 | 4.020 | 3.940 | 3.960 | 3.624 | 8,112,790 |
| 2025-06-24 | 4.010 | 4.040 | 3.960 | 4.000 | 3.661 | 14,571,020 |
| 2025-06-23 | 3.920 | 4.000 | 3.920 | 4.000 | 3.661 | 12,426,990 |
| 2025-06-20 | 3.890 | 3.990 | 3.890 | 3.980 | 3.643 | 21,850,381 |
| 2025-06-19 | 4.010 | 4.020 | 3.870 | 3.930 | 3.597 | 14,158,460 |
| 2025-06-18 | 4.010 | 4.030 | 3.940 | 4.030 | 3.689 | 16,836,000 |
| 2025-06-17 | 3.950 | 4.010 | 3.920 | 4.000 | 3.661 | 25,896,000 |
| 2025-06-16 | 3.900 | 3.980 | 3.850 | 3.940 | 3.606 | 23,221,811 |
| 2025-06-13 | 3.820 | 3.920 | 3.800 | 3.900 | 3.570 | 29,490,711 |
| 2025-06-12 | 3.810 | 3.840 | 3.780 | 3.820 | 3.496 | 15,638,560 |
| 2025-06-11 | 3.780 | 3.860 | 3.770 | 3.810 | 3.487 | 10,817,710 |
| 2025-06-10 | 3.780 | 3.800 | 3.720 | 3.780 | 3.460 | 18,185,150 |
| 2025-06-09 | 3.810 | 3.820 | 3.730 | 3.790 | 3.469 | 13,030,800 |
| 2025-06-06 | 3.730 | 3.810 | 3.720 | 3.810 | 3.487 | 11,324,360 |
| 2025-06-05 | 3.700 | 3.790 | 3.700 | 3.760 | 3.441 | 12,650,000 |
| 2025-06-04 | 3.760 | 3.780 | 3.660 | 3.670 | 3.359 | 18,873,650 |
| 2025-06-03 | 3.800 | 3.840 | 3.740 | 3.760 | 3.441 | 13,063,500 |
| 2025-06-02 | 3.880 | 3.880 | 3.740 | 3.840 | 3.432 | 4,189,000 |
| 2025-05-30 | 3.870 | 3.910 | 3.850 | 3.890 | 3.477 | 24,303,900 |
| 2025-05-29 | 3.850 | 3.890 | 3.780 | 3.880 | 3.468 | 15,082,000 |
| 2025-05-28 | 3.820 | 3.880 | 3.820 | 3.870 | 3.459 | 12,851,250 |
| 2025-05-27 | 3.800 | 3.840 | 3.750 | 3.820 | 3.414 | 12,500,000 |
| 2025-05-26 | 3.790 | 3.830 | 3.760 | 3.810 | 3.405 | 11,580,000 |
| 2025-05-23 | 3.800 | 3.830 | 3.760 | 3.790 | 3.388 | 6,628,218 |
| 2025-05-22 | 3.800 | 3.800 | 3.760 | 3.790 | 3.388 | 9,749,000 |
| 2025-05-21 | 3.710 | 3.800 | 3.710 | 3.790 | 3.388 | 10,494,670 |
| 2025-05-20 | 3.670 | 3.760 | 3.650 | 3.740 | 3.343 | 13,195,000 |
| 2025-05-19 | 3.640 | 3.680 | 3.610 | 3.650 | 3.262 | 6,901,960 |
| 2025-05-16 | 3.640 | 3.660 | 3.610 | 3.650 | 3.262 | 5,770,764 |
| 2025-05-15 | 3.670 | 3.690 | 3.630 | 3.650 | 3.262 | 8,895,060 |
| 2025-05-14 | 3.650 | 3.680 | 3.630 | 3.670 | 3.280 | 9,732,003 |
| 2025-05-13 | 3.670 | 3.700 | 3.610 | 3.640 | 3.254 | 7,796,302 |
| 2025-05-12 | 3.650 | 3.690 | 3.610 | 3.670 | 3.280 | 7,931,703 |
| 2025-05-09 | 3.600 | 3.670 | 3.600 | 3.650 | 3.262 | 5,367,219 |
| 2025-05-08 | 3.640 | 3.660 | 3.610 | 3.620 | 3.236 | 5,467,667 |
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.