China Everbright Environment Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 3.730 | 3.830 | 3.730 | 3.780 | 3.379 | 18,810,600 |
| 2024-11-04 | 3.770 | 3.830 | 3.690 | 3.770 | 3.370 | 11,817,970 |
| 2024-11-01 | 3.780 | 3.830 | 3.720 | 3.750 | 3.352 | 12,923,000 |
| 2024-10-31 | 3.830 | 3.860 | 3.760 | 3.770 | 3.370 | 12,611,040 |
| 2024-10-30 | 3.820 | 3.860 | 3.740 | 3.800 | 3.397 | 11,963,410 |
| 2024-10-29 | 3.920 | 3.920 | 3.800 | 3.820 | 3.414 | 9,485,644 |
| 2024-10-28 | 3.900 | 3.920 | 3.810 | 3.880 | 3.468 | 14,362,590 |
| 2024-10-25 | 3.960 | 3.990 | 3.850 | 3.880 | 3.468 | 16,454,439 |
| 2024-10-24 | 3.940 | 3.990 | 3.910 | 3.950 | 3.531 | 5,437,000 |
| 2024-10-23 | 3.960 | 4.050 | 3.900 | 3.980 | 3.557 | 14,592,680 |
| 2024-10-22 | 3.950 | 4.030 | 3.920 | 3.950 | 3.531 | 15,018,410 |
| 2024-10-21 | 3.890 | 3.960 | 3.890 | 3.920 | 3.504 | 13,536,000 |
| 2024-10-18 | 3.810 | 3.930 | 3.780 | 3.890 | 3.477 | 14,663,620 |
| 2024-10-17 | 3.890 | 3.940 | 3.760 | 3.790 | 3.388 | 12,695,830 |
| 2024-10-16 | 3.810 | 3.920 | 3.810 | 3.880 | 3.468 | 16,925,000 |
| 2024-10-15 | 4.000 | 4.050 | 3.830 | 3.860 | 3.450 | 23,637,000 |
| 2024-10-14 | 4.080 | 4.110 | 3.910 | 4.000 | 3.575 | 45,681,930 |
| 2024-10-10 | 3.760 | 4.080 | 3.680 | 3.890 | 3.477 | 81,082,992 |
| 2024-10-09 | 3.750 | 3.790 | 3.550 | 3.640 | 3.254 | 27,760,820 |
| 2024-10-08 | 4.080 | 4.140 | 3.640 | 3.730 | 3.334 | 65,361,621 |
| 2024-10-07 | 3.990 | 4.100 | 3.950 | 4.040 | 3.611 | 21,878,789 |
| 2024-10-04 | 3.850 | 3.990 | 3.850 | 3.970 | 3.548 | 15,431,520 |
| 2024-10-03 | 3.930 | 3.950 | 3.730 | 3.900 | 3.486 | 13,745,000 |
| 2024-10-02 | 3.750 | 3.950 | 3.700 | 3.930 | 3.513 | 26,582,141 |
| 2024-09-30 | 3.820 | 3.900 | 3.720 | 3.750 | 3.352 | 76,455,797 |
| 2024-09-27 | 3.720 | 3.820 | 3.630 | 3.750 | 3.352 | 48,141,930 |
| 2024-09-26 | 3.610 | 3.720 | 3.610 | 3.710 | 3.316 | 24,292,000 |
| 2024-09-25 | 3.650 | 3.750 | 3.600 | 3.640 | 3.254 | 20,215,740 |
| 2024-09-24 | 3.420 | 3.640 | 3.420 | 3.640 | 3.254 | 16,142,960 |
| 2024-09-23 | 3.460 | 3.490 | 3.400 | 3.400 | 3.039 | 12,473,400 |
| 2024-09-20 | 3.550 | 3.600 | 3.490 | 3.600 | 3.093 | 20,162,471 |
| 2024-09-19 | 3.430 | 3.540 | 3.420 | 3.520 | 3.024 | 12,997,220 |
| 2024-09-17 | 3.420 | 3.460 | 3.390 | 3.440 | 2.955 | 3,754,068 |
| 2024-09-16 | 3.380 | 3.410 | 3.340 | 3.400 | 2.921 | 2,723,992 |
| 2024-09-13 | 3.310 | 3.420 | 3.310 | 3.390 | 2.912 | 6,136,000 |
| 2024-09-12 | 3.320 | 3.370 | 3.300 | 3.340 | 2.869 | 11,637,000 |
| 2024-09-11 | 3.500 | 3.500 | 3.260 | 3.310 | 2.844 | 33,807,398 |
| 2024-09-10 | 3.490 | 3.530 | 3.460 | 3.500 | 3.007 | 7,973,738 |
| 2024-09-09 | 3.530 | 3.560 | 3.420 | 3.470 | 2.981 | 26,069,600 |
| 2024-09-05 | 3.620 | 3.650 | 3.550 | 3.560 | 3.058 | 9,091,021 |
| 2024-09-04 | 3.610 | 3.650 | 3.560 | 3.620 | 3.110 | 10,856,840 |
| 2024-09-03 | 3.550 | 3.620 | 3.530 | 3.610 | 3.101 | 9,300,586 |
| 2024-09-02 | 3.570 | 3.620 | 3.520 | 3.570 | 3.067 | 5,512,000 |
| 2024-08-30 | 3.520 | 3.620 | 3.520 | 3.580 | 3.075 | 11,829,600 |
| 2024-08-29 | 3.540 | 3.560 | 3.460 | 3.530 | 3.032 | 11,772,660 |
| 2024-08-28 | 3.580 | 3.610 | 3.490 | 3.520 | 3.024 | 16,227,350 |
| 2024-08-27 | 3.520 | 3.600 | 3.430 | 3.580 | 3.075 | 18,563,619 |
| 2024-08-26 | 3.660 | 3.660 | 3.380 | 3.520 | 3.024 | 48,880,000 |
| 2024-08-23 | 3.650 | 3.680 | 3.600 | 3.670 | 3.153 | 5,734,698 |
| 2024-08-22 | 3.670 | 3.730 | 3.580 | 3.680 | 3.161 | 7,823,333 |
| 2024-08-21 | 3.650 | 3.700 | 3.620 | 3.680 | 3.161 | 4,080,817 |
| 2024-08-20 | 3.670 | 3.710 | 3.640 | 3.680 | 3.161 | 8,151,000 |
| 2024-08-19 | 3.610 | 3.700 | 3.610 | 3.680 | 3.161 | 9,320,000 |
| 2024-08-16 | 3.680 | 3.720 | 3.600 | 3.620 | 3.110 | 10,913,000 |
| 2024-08-15 | 3.580 | 3.680 | 3.570 | 3.650 | 3.136 | 8,011,898 |
| 2024-08-14 | 3.700 | 3.700 | 3.590 | 3.620 | 3.110 | 15,044,000 |
| 2024-08-13 | 3.780 | 3.780 | 3.650 | 3.700 | 3.179 | 11,390,690 |
| 2024-08-12 | 3.690 | 3.790 | 3.690 | 3.720 | 3.196 | 18,305,699 |
| 2024-08-09 | 3.580 | 3.690 | 3.540 | 3.640 | 3.127 | 18,197,631 |
| 2024-08-08 | 3.550 | 3.600 | 3.510 | 3.540 | 3.041 | 6,625,734 |
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.