China Everbright Environment Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4.750 | 4.900 | 4.750 | 4.795 | 4.795 | 8,007,500 |
| 2026-10-16 | 4.795 | 4.850 | 4.765 | 4.825 | 4.825 | 12,120,882 |
| 2026-10-15 | 4.570 | 4.780 | 4.560 | 4.760 | 4.760 | 12,411,806 |
| 2026-10-14 | 4.520 | 4.710 | 4.520 | 4.690 | 4.690 | 6,723,700 |
| 2026-10-13 | 4.630 | 4.650 | 4.590 | 4.635 | 4.635 | 7,710,364 |
| 2026-10-12 | 4.600 | 4.655 | 4.580 | 4.620 | 4.620 | 5,625,000 |
| 2026-10-09 | 4.600 | 4.600 | 4.535 | 4.565 | 4.565 | 7,109,313 |
| 2026-10-08 | 4.520 | 4.645 | 4.500 | 4.580 | 4.580 | 7,640,324 |
| 2026-10-07 | 4.500 | 4.510 | 4.460 | 4.490 | 4.490 | 1,635,000 |
| 2026-10-06 | 4.500 | 4.560 | 4.455 | 4.485 | 4.485 | 1,393,000 |
| 2026-10-05 | 4.510 | 4.510 | 4.440 | 4.500 | 4.500 | 1,726,880 |
| 2026-10-02 | 4.600 | 4.600 | 4.470 | 4.510 | 4.510 | 2,883,740 |
| 2026-09-30 | 4.670 | 4.670 | 4.585 | 4.600 | 4.600 | 5,100,121 |
| 2026-09-29 | 4.600 | 4.675 | 4.535 | 4.625 | 4.625 | 7,656,129 |
| 2026-09-28 | 4.520 | 4.615 | 4.520 | 4.590 | 4.590 | 19,571,000 |
| 2026-09-25 | 4.570 | 4.595 | 4.510 | 4.590 | 4.590 | 2,644,840 |
| 2026-09-24 | 4.595 | 4.630 | 4.555 | 4.600 | 4.600 | 7,069,084 |
| 2026-09-23 | 4.560 | 4.650 | 4.520 | 4.595 | 4.595 | 12,880,034 |
| 2026-09-22 | 4.650 | 4.650 | 4.540 | 4.560 | 4.560 | 16,018,868 |
| 2026-09-21 | 4.755 | 4.755 | 4.605 | 4.630 | 4.630 | 14,293,502 |
| 2026-09-18 | 4.945 | 4.995 | 4.835 | 4.880 | 4.720 | 15,938,000 |
| 2026-09-17 | 5.050 | 5.070 | 4.920 | 4.945 | 4.783 | 12,669,440 |
| 2026-09-16 | 4.980 | 5.075 | 4.980 | 5.040 | 4.875 | 11,882,000 |
| 2026-09-15 | 4.985 | 5.040 | 4.960 | 4.985 | 4.822 | 8,401,000 |
| 2026-09-14 | 5.055 | 5.055 | 4.975 | 5.010 | 4.846 | 7,786,000 |
| 2026-09-11 | 5.000 | 5.065 | 4.950 | 5.055 | 4.889 | 9,774,948 |
| 2026-09-10 | 4.965 | 5.065 | 4.965 | 5.000 | 4.836 | 4,981,300 |
| 2026-09-09 | 5.075 | 5.075 | 5.020 | 5.070 | 4.904 | 4,479,182 |
| 2026-09-08 | 4.960 | 5.060 | 4.960 | 5.050 | 4.884 | 5,749,901 |
| 2026-09-07 | 5.000 | 5.010 | 4.930 | 5.005 | 4.841 | 5,397,851 |
| 2026-09-04 | 4.925 | 4.990 | 4.910 | 4.985 | 4.822 | 7,513,000 |
| 2026-09-03 | 4.910 | 4.970 | 4.900 | 4.935 | 4.773 | 9,227,044 |
| 2026-09-02 | 4.940 | 4.970 | 4.890 | 4.925 | 4.764 | 6,356,512 |
| 2026-09-01 | 5.060 | 5.060 | 4.945 | 4.980 | 4.817 | 7,148,484 |
| 2026-08-31 | 5.200 | 5.200 | 4.960 | 5.035 | 4.870 | 12,175,760 |
| 2026-08-28 | 5.125 | 5.240 | 5.025 | 5.200 | 5.030 | 9,771,653 |
| 2026-08-27 | 5.050 | 5.140 | 4.990 | 5.125 | 4.957 | 11,428,000 |
| 2026-08-26 | 5.070 | 5.130 | 5.040 | 5.060 | 4.894 | 11,285,554 |
| 2026-08-25 | 5.080 | 5.135 | 5.060 | 5.115 | 4.947 | 7,764,331 |
| 2026-08-24 | 5.020 | 5.115 | 4.970 | 5.110 | 4.943 | 7,552,729 |
| 2026-08-21 | 5.000 | 5.080 | 4.940 | 5.055 | 4.889 | 8,114,499 |
| 2026-08-20 | 4.910 | 5.020 | 4.910 | 4.955 | 4.793 | 5,063,979 |
| 2026-08-19 | 4.960 | 5.000 | 4.905 | 4.940 | 4.778 | 4,901,494 |
| 2026-08-18 | 5.060 | 5.070 | 4.945 | 4.950 | 4.788 | 5,083,368 |
| 2026-08-17 | 4.975 | 5.220 | 4.975 | 5.095 | 4.928 | 7,697,361 |
| 2026-08-14 | 4.855 | 5.000 | 4.855 | 4.975 | 4.812 | 4,950,720 |
| 2026-08-13 | 4.915 | 5.025 | 4.910 | 4.910 | 4.749 | 4,298,043 |
| 2026-08-12 | 4.990 | 5.010 | 4.900 | 5.000 | 4.836 | 5,235,842 |
| 2026-08-11 | 4.935 | 5.015 | 4.920 | 4.995 | 4.831 | 7,896,351 |
| 2026-08-10 | 4.855 | 4.955 | 4.855 | 4.955 | 4.793 | 3,833,462 |
| 2026-08-07 | 4.915 | 4.970 | 4.865 | 4.890 | 4.730 | 7,586,454 |
| 2026-08-06 | 5.050 | 5.050 | 4.895 | 4.965 | 4.802 | 5,739,111 |
| 2026-08-05 | 5.010 | 5.080 | 4.950 | 5.035 | 4.870 | 4,972,138 |
| 2026-08-04 | 5.070 | 5.175 | 5.010 | 5.045 | 4.880 | 5,292,611 |
| 2026-08-03 | 5.100 | 5.140 | 5.030 | 5.070 | 4.904 | 4,442,603 |
| 2026-07-31 | 5.120 | 5.210 | 5.070 | 5.100 | 4.933 | 6,021,784 |
| 2026-07-30 | 5.200 | 5.250 | 5.130 | 5.180 | 5.010 | 7,028,876 |
| 2026-07-29 | 5.050 | 5.220 | 5.050 | 5.200 | 5.030 | 9,249,860 |
| 2026-07-28 | 5.000 | 5.150 | 4.960 | 5.140 | 4.972 | 6,830,001 |
| 2026-07-27 | 4.970 | 5.000 | 4.920 | 5.000 | 4.836 | 4,077,648 |
Page 1 of 5 · 246 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.