China Everbright Greentech Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-18	0.680	0.690	0.680	0.690	0.613	2,000
2024-07-17	0.680	0.690	0.680	0.690	0.613	55,000
2024-07-16	0.680	0.690	0.670	0.680	0.604	258,000
2024-07-15	0.690	0.690	0.680	0.680	0.604	180,000
2024-07-12	0.710	0.710	0.680	0.690	0.613	635,000
2024-07-11	0.680	0.710	0.670	0.690	0.613	680,000
2024-07-10	0.680	0.690	0.670	0.690	0.613	42,123
2024-07-09	0.690	0.700	0.680	0.680	0.604	417,000
2024-07-08	0.700	0.710	0.700	0.700	0.622	30,000
2024-07-05	0.710	0.720	0.690	0.710	0.631	236,000
2024-07-04	0.710	0.720	0.710	0.710	0.631	137,000
2024-07-03	0.730	0.730	0.720	0.730	0.649	188,026
2024-07-02	0.740	0.740	0.710	0.710	0.631	59,000
2024-06-28	0.700	0.730	0.680	0.730	0.649	1,185,000
2024-06-27	0.660	0.690	0.650	0.690	0.613	813,000
2024-06-26	0.660	0.680	0.650	0.660	0.587	286,000
2024-06-25	0.660	0.670	0.640	0.660	0.587	1,001,000
2024-06-24	0.650	0.660	0.640	0.660	0.587	308,000
2024-06-21	0.670	0.670	0.640	0.650	0.578	956,000
2024-06-20	0.670	0.670	0.650	0.660	0.587	331,303
2024-06-19	0.660	0.670	0.660	0.660	0.587	248,000
2024-06-18	0.660	0.660	0.640	0.650	0.578	245,000
2024-06-17	0.650	0.670	0.650	0.650	0.578	335,000
2024-06-14	0.670	0.670	0.650	0.650	0.578	1,335,000
2024-06-13	0.680	0.680	0.660	0.670	0.595	1,045,731
2024-06-12	0.680	0.750	0.660	0.670	0.595	2,139,000
2024-06-11	0.690	0.690	0.680	0.690	0.613	361,000
2024-06-07	0.690	0.700	0.680	0.690	0.613	170,000
2024-06-06	0.690	0.690	0.680	0.680	0.604	188,000
2024-06-05	0.700	0.700	0.670	0.700	0.622	581,000
2024-06-04	0.690	0.700	0.680	0.680	0.604	2,519,000
2024-06-03	0.700	0.700	0.680	0.700	0.622	228,000
2024-05-31	0.710	0.710	0.680	0.680	0.604	804,000
2024-05-30	0.700	0.710	0.680	0.700	0.622	1,035,000
2024-05-29	0.720	0.720	0.690	0.710	0.631	370,000
2024-05-28	0.700	0.720	0.700	0.720	0.640	888,000
2024-05-27	0.690	0.710	0.690	0.700	0.622	303,000
2024-05-24	0.700	0.710	0.690	0.690	0.613	501,000
2024-05-23	0.710	0.710	0.700	0.710	0.631	551,000
2024-05-22	0.710	0.730	0.700	0.720	0.640	386,000
2024-05-21	0.740	0.740	0.700	0.700	0.622	1,922,638
2024-05-20	0.740	0.760	0.720	0.730	0.649	1,727,000
2024-05-17	0.750	0.760	0.710	0.750	0.666	1,986,572
2024-05-16	0.780	0.780	0.720	0.730	0.649	1,443,000
2024-05-14	0.750	0.750	0.730	0.740	0.658	2,281,837
2024-05-13	0.720	0.750	0.720	0.730	0.649	3,993,000
2024-05-10	0.710	0.750	0.710	0.730	0.649	2,040,000
2024-05-09	0.700	0.710	0.680	0.690	0.613	714,000
2024-05-08	0.700	0.720	0.680	0.680	0.604	1,266,000
2024-05-07	0.710	0.710	0.680	0.690	0.613	1,406,000
2024-05-06	0.710	0.730	0.690	0.710	0.631	152,000
2024-05-03	0.710	0.730	0.710	0.710	0.631	55,000
2024-05-02	0.680	0.720	0.680	0.700	0.622	1,492,862
2024-04-30	0.670	0.680	0.670	0.670	0.595	162,000
2024-04-29	0.700	0.700	0.670	0.670	0.595	146,000
2024-04-26	0.660	0.690	0.660	0.680	0.604	580,370
2024-04-25	0.670	0.690	0.660	0.660	0.587	556,000
2024-04-24	0.680	0.690	0.670	0.670	0.595	112,000
2024-04-23	0.660	0.680	0.660	0.680	0.604	320,000
2024-04-22	0.660	0.680	0.660	0.680	0.604	157,621

← NewerPage 10 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-16	0.0290 HKD
2026-05-20	0.0280 HKD
2025-09-17	0.0280 HKD
2024-09-17	0.0140 HKD
2023-09-12	0.0250 HKD
2022-09-07	0.0360 HKD
2022-05-19	0.0400 HKD
2021-09-07	0.0700 HKD
2021-05-24	0.0700 HKD
2020-09-09	0.0800 HKD
2020-05-22	0.0800 HKD
2019-09-09	0.0800 HKD
2019-05-23	0.0650 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.