China Everbright Environment Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 3.350 | 3.390 | 3.330 | 3.390 | 3.030 | 10,608,700 |
| 2025-02-04 | 3.320 | 3.370 | 3.290 | 3.340 | 2.985 | 11,819,280 |
| 2025-02-03 | 3.360 | 3.400 | 3.290 | 3.350 | 2.994 | 8,012,497 |
| 2025-01-28 | 3.400 | 3.440 | 3.360 | 3.400 | 3.039 | 1,757,259 |
| 2025-01-27 | 3.390 | 3.470 | 3.390 | 3.430 | 3.066 | 13,046,000 |
| 2025-01-24 | 3.370 | 3.430 | 3.370 | 3.420 | 3.057 | 9,014,000 |
| 2025-01-23 | 3.400 | 3.440 | 3.370 | 3.390 | 3.030 | 13,132,000 |
| 2025-01-22 | 3.410 | 3.430 | 3.360 | 3.400 | 3.039 | 17,157,410 |
| 2025-01-21 | 3.450 | 3.470 | 3.410 | 3.440 | 3.075 | 15,453,090 |
| 2025-01-20 | 3.460 | 3.490 | 3.400 | 3.450 | 3.084 | 15,287,000 |
| 2025-01-17 | 3.430 | 3.450 | 3.390 | 3.440 | 3.075 | 9,966,091 |
| 2025-01-16 | 3.430 | 3.490 | 3.420 | 3.430 | 3.066 | 8,773,509 |
| 2025-01-15 | 3.430 | 3.460 | 3.400 | 3.430 | 3.066 | 7,517,704 |
| 2025-01-14 | 3.390 | 3.460 | 3.390 | 3.430 | 3.066 | 22,994,051 |
| 2025-01-13 | 3.510 | 3.530 | 3.380 | 3.400 | 3.039 | 25,333,170 |
| 2025-01-10 | 3.560 | 3.610 | 3.450 | 3.510 | 3.137 | 27,889,141 |
| 2025-01-09 | 3.570 | 3.620 | 3.550 | 3.560 | 3.182 | 16,971,359 |
| 2025-01-08 | 3.630 | 3.670 | 3.540 | 3.590 | 3.209 | 16,531,990 |
| 2025-01-07 | 3.610 | 3.690 | 3.560 | 3.670 | 3.280 | 27,476,000 |
| 2025-01-06 | 3.690 | 3.690 | 3.610 | 3.630 | 3.245 | 12,666,630 |
| 2025-01-03 | 3.700 | 3.740 | 3.630 | 3.640 | 3.254 | 12,605,670 |
| 2025-01-02 | 3.860 | 3.870 | 3.620 | 3.700 | 3.307 | 38,330,434 |
| 2024-12-31 | 3.830 | 3.930 | 3.830 | 3.870 | 3.459 | 20,904,000 |
| 2024-12-30 | 3.920 | 3.950 | 3.850 | 3.850 | 3.441 | 12,050,840 |
| 2024-12-27 | 3.890 | 3.960 | 3.860 | 3.920 | 3.504 | 12,953,000 |
| 2024-12-24 | 3.860 | 3.950 | 3.860 | 3.940 | 3.522 | 3,677,000 |
| 2024-12-23 | 3.850 | 3.950 | 3.850 | 3.900 | 3.486 | 28,191,141 |
| 2024-12-20 | 3.840 | 3.860 | 3.800 | 3.850 | 3.441 | 15,966,620 |
| 2024-12-19 | 3.800 | 3.870 | 3.770 | 3.850 | 3.441 | 20,567,449 |
| 2024-12-18 | 3.800 | 3.870 | 3.760 | 3.830 | 3.423 | 7,758,000 |
| 2024-12-17 | 3.750 | 3.820 | 3.730 | 3.760 | 3.361 | 13,255,570 |
| 2024-12-16 | 3.740 | 3.830 | 3.740 | 3.790 | 3.388 | 11,023,300 |
| 2024-12-13 | 3.780 | 3.780 | 3.690 | 3.760 | 3.361 | 10,759,440 |
| 2024-12-12 | 3.770 | 3.780 | 3.700 | 3.730 | 3.334 | 17,135,961 |
| 2024-12-11 | 3.680 | 3.780 | 3.670 | 3.730 | 3.334 | 13,704,780 |
| 2024-12-10 | 3.830 | 3.870 | 3.670 | 3.690 | 3.298 | 32,143,141 |
| 2024-12-09 | 3.670 | 3.810 | 3.650 | 3.800 | 3.397 | 19,532,320 |
| 2024-12-06 | 3.630 | 3.690 | 3.620 | 3.670 | 3.280 | 8,588,685 |
| 2024-12-05 | 3.610 | 3.670 | 3.570 | 3.640 | 3.254 | 12,525,240 |
| 2024-12-04 | 3.590 | 3.640 | 3.540 | 3.610 | 3.227 | 13,288,000 |
| 2024-12-03 | 3.540 | 3.630 | 3.520 | 3.620 | 3.236 | 15,763,680 |
| 2024-12-02 | 3.510 | 3.550 | 3.500 | 3.520 | 3.146 | 9,630,000 |
| 2024-11-29 | 3.500 | 3.550 | 3.500 | 3.510 | 3.137 | 3,603,376 |
| 2024-11-28 | 3.570 | 3.590 | 3.500 | 3.500 | 3.128 | 11,725,030 |
| 2024-11-27 | 3.520 | 3.560 | 3.500 | 3.540 | 3.164 | 10,661,860 |
| 2024-11-26 | 3.510 | 3.570 | 3.500 | 3.530 | 3.155 | 11,408,450 |
| 2024-11-25 | 3.560 | 3.570 | 3.520 | 3.530 | 3.155 | 16,655,051 |
| 2024-11-22 | 3.620 | 3.640 | 3.510 | 3.520 | 3.146 | 11,046,700 |
| 2024-11-21 | 3.640 | 3.640 | 3.580 | 3.590 | 3.209 | 3,998,357 |
| 2024-11-20 | 3.620 | 3.630 | 3.570 | 3.600 | 3.218 | 6,466,284 |
| 2024-11-19 | 3.600 | 3.620 | 3.580 | 3.580 | 3.200 | 6,169,520 |
| 2024-11-18 | 3.530 | 3.630 | 3.530 | 3.570 | 3.191 | 10,940,040 |
| 2024-11-15 | 3.590 | 3.590 | 3.530 | 3.550 | 3.173 | 8,055,000 |
| 2024-11-14 | 3.580 | 3.600 | 3.510 | 3.560 | 3.182 | 16,478,000 |
| 2024-11-13 | 3.530 | 3.600 | 3.500 | 3.580 | 3.200 | 12,044,000 |
| 2024-11-12 | 3.580 | 3.610 | 3.510 | 3.530 | 3.155 | 23,075,100 |
| 2024-11-11 | 3.700 | 3.700 | 3.550 | 3.590 | 3.209 | 38,325,434 |
| 2024-11-08 | 3.750 | 3.770 | 3.670 | 3.700 | 3.307 | 15,659,150 |
| 2024-11-07 | 3.700 | 3.750 | 3.680 | 3.730 | 3.334 | 18,963,529 |
| 2024-11-06 | 3.760 | 3.790 | 3.680 | 3.710 | 3.316 | 16,667,119 |
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.