China Everbright Environment Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 3.640 | 3.690 | 3.610 | 3.640 | 3.254 | 12,674,700 |
| 2025-05-06 | 3.550 | 3.640 | 3.540 | 3.640 | 3.254 | 10,915,970 |
| 2025-05-02 | 3.590 | 3.590 | 3.520 | 3.540 | 3.164 | 3,811,363 |
| 2025-04-30 | 3.600 | 3.610 | 3.560 | 3.590 | 3.209 | 11,594,050 |
| 2025-04-29 | 3.630 | 3.630 | 3.540 | 3.580 | 3.200 | 10,861,000 |
| 2025-04-28 | 3.420 | 3.650 | 3.420 | 3.650 | 3.262 | 51,492,992 |
| 2025-04-25 | 3.420 | 3.470 | 3.410 | 3.420 | 3.057 | 15,224,010 |
| 2025-04-24 | 3.440 | 3.440 | 3.380 | 3.420 | 3.057 | 15,442,000 |
| 2025-04-23 | 3.450 | 3.490 | 3.410 | 3.440 | 3.075 | 14,928,000 |
| 2025-04-22 | 3.400 | 3.440 | 3.390 | 3.430 | 3.066 | 7,749,157 |
| 2025-04-17 | 3.390 | 3.440 | 3.370 | 3.410 | 3.048 | 8,549,756 |
| 2025-04-16 | 3.410 | 3.440 | 3.350 | 3.410 | 3.048 | 12,654,300 |
| 2025-04-15 | 3.410 | 3.480 | 3.410 | 3.430 | 3.066 | 19,498,961 |
| 2025-04-14 | 3.340 | 3.450 | 3.330 | 3.430 | 3.066 | 25,857,850 |
| 2025-04-11 | 3.360 | 3.360 | 3.300 | 3.300 | 2.950 | 18,401,439 |
| 2025-04-10 | 3.380 | 3.430 | 3.340 | 3.340 | 2.985 | 20,351,480 |
| 2025-04-09 | 3.280 | 3.390 | 3.210 | 3.350 | 2.994 | 29,158,580 |
| 2025-04-08 | 3.300 | 3.350 | 3.260 | 3.300 | 2.950 | 30,343,109 |
| 2025-04-07 | 3.320 | 3.440 | 3.230 | 3.260 | 2.914 | 52,929,191 |
| 2025-04-03 | 3.480 | 3.580 | 3.450 | 3.570 | 3.191 | 18,064,061 |
| 2025-04-02 | 3.480 | 3.550 | 3.470 | 3.500 | 3.128 | 10,000,190 |
| 2025-04-01 | 3.440 | 3.540 | 3.440 | 3.510 | 3.137 | 10,915,830 |
| 2025-03-31 | 3.480 | 3.560 | 3.410 | 3.440 | 3.075 | 17,970,000 |
| 2025-03-28 | 3.550 | 3.550 | 3.420 | 3.470 | 3.102 | 17,378,551 |
| 2025-03-27 | 3.470 | 3.530 | 3.460 | 3.520 | 3.146 | 13,372,600 |
| 2025-03-26 | 3.420 | 3.590 | 3.410 | 3.470 | 3.102 | 18,543,000 |
| 2025-03-25 | 3.460 | 3.550 | 3.420 | 3.490 | 3.119 | 27,349,311 |
| 2025-03-24 | 3.460 | 3.480 | 3.430 | 3.460 | 3.093 | 20,678,770 |
| 2025-03-21 | 3.530 | 3.550 | 3.430 | 3.430 | 3.066 | 26,518,211 |
| 2025-03-20 | 3.470 | 3.640 | 3.470 | 3.550 | 3.173 | 31,503,340 |
| 2025-03-19 | 3.510 | 3.540 | 3.450 | 3.480 | 3.111 | 15,140,740 |
| 2025-03-18 | 3.460 | 3.540 | 3.450 | 3.510 | 3.137 | 29,301,869 |
| 2025-03-17 | 3.340 | 3.460 | 3.340 | 3.450 | 3.084 | 27,308,439 |
| 2025-03-14 | 3.360 | 3.370 | 3.320 | 3.330 | 2.976 | 17,407,680 |
| 2025-03-13 | 3.360 | 3.410 | 3.310 | 3.350 | 2.994 | 25,967,070 |
| 2025-03-12 | 3.320 | 3.390 | 3.320 | 3.380 | 3.021 | 19,903,420 |
| 2025-03-11 | 3.270 | 3.370 | 3.260 | 3.350 | 2.994 | 24,192,551 |
| 2025-03-10 | 3.250 | 3.330 | 3.240 | 3.320 | 2.967 | 27,667,000 |
| 2025-03-07 | 3.270 | 3.280 | 3.220 | 3.250 | 2.905 | 19,632,670 |
| 2025-03-06 | 3.290 | 3.320 | 3.240 | 3.270 | 2.923 | 25,738,699 |
| 2025-03-05 | 3.270 | 3.310 | 3.250 | 3.280 | 2.932 | 20,122,000 |
| 2025-03-04 | 3.270 | 3.280 | 3.230 | 3.260 | 2.914 | 11,768,380 |
| 2025-03-03 | 3.300 | 3.350 | 3.270 | 3.280 | 2.932 | 15,666,820 |
| 2025-02-28 | 3.390 | 3.390 | 3.290 | 3.290 | 2.941 | 23,964,340 |
| 2025-02-27 | 3.350 | 3.400 | 3.320 | 3.390 | 3.030 | 19,852,061 |
| 2025-02-26 | 3.310 | 3.390 | 3.280 | 3.350 | 2.994 | 21,354,029 |
| 2025-02-25 | 3.310 | 3.330 | 3.270 | 3.290 | 2.941 | 19,296,760 |
| 2025-02-24 | 3.320 | 3.400 | 3.270 | 3.360 | 3.003 | 25,587,369 |
| 2025-02-21 | 3.390 | 3.400 | 3.270 | 3.320 | 2.967 | 35,139,262 |
| 2025-02-20 | 3.350 | 3.420 | 3.320 | 3.380 | 3.021 | 10,415,000 |
| 2025-02-19 | 3.400 | 3.410 | 3.330 | 3.350 | 2.994 | 24,279,000 |
| 2025-02-18 | 3.340 | 3.430 | 3.330 | 3.410 | 3.048 | 38,826,848 |
| 2025-02-17 | 3.300 | 3.400 | 3.200 | 3.340 | 2.985 | 30,265,631 |
| 2025-02-14 | 3.270 | 3.290 | 3.210 | 3.280 | 2.932 | 28,290,260 |
| 2025-02-13 | 3.340 | 3.350 | 3.240 | 3.250 | 2.905 | 34,895,910 |
| 2025-02-12 | 3.310 | 3.360 | 3.300 | 3.360 | 3.003 | 15,849,530 |
| 2025-02-11 | 3.350 | 3.380 | 3.310 | 3.310 | 2.959 | 9,921,591 |
| 2025-02-10 | 3.390 | 3.400 | 3.310 | 3.360 | 3.003 | 29,423,510 |
| 2025-02-07 | 3.410 | 3.430 | 3.350 | 3.390 | 3.030 | 15,455,610 |
| 2025-02-06 | 3.340 | 3.430 | 3.340 | 3.420 | 3.057 | 20,908,010 |
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.