China Everbright Greentech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-19	0.680	0.680	0.650	0.660	0.587	391,581
2024-04-18	0.720	0.720	0.660	0.680	0.604	1,228,000
2024-04-17	0.710	0.710	0.680	0.700	0.622	34,000
2024-04-16	0.700	0.700	0.680	0.680	0.604	226,000
2024-04-15	0.690	0.710	0.680	0.700	0.622	86,000
2024-04-12	0.740	0.740	0.690	0.690	0.613	138,000
2024-04-11	0.740	0.740	0.710	0.720	0.640	121,906
2024-04-10	0.730	0.740	0.710	0.730	0.649	198,000
2024-04-09	0.710	0.720	0.700	0.700	0.622	74,000
2024-04-08	0.700	0.720	0.690	0.720	0.640	160,000
2024-04-05	0.680	0.700	0.670	0.700	0.622	207,180
2024-04-03	0.700	0.700	0.660	0.700	0.622	661,000
2024-04-02	0.660	0.680	0.660	0.660	0.587	813,000
2024-03-28	0.690	0.700	0.650	0.660	0.587	2,898,000
2024-03-27	0.770	0.770	0.680	0.690	0.613	3,579,000
2024-03-26	0.780	0.780	0.760	0.770	0.684	644,000
2024-03-25	0.780	0.800	0.780	0.790	0.702	266,000
2024-03-22	0.770	0.800	0.770	0.790	0.702	244,000
2024-03-21	0.790	0.790	0.760	0.770	0.684	248,000
2024-03-20	0.800	0.810	0.790	0.790	0.702	230,675
2024-03-19	0.790	0.830	0.790	0.800	0.711	188,000
2024-03-18	0.820	0.820	0.790	0.790	0.702	848,000
2024-03-15	0.820	0.830	0.820	0.820	0.729	165,658
2024-03-14	0.830	0.840	0.820	0.820	0.729	402,000
2024-03-13	0.810	0.840	0.800	0.830	0.738	722,000
2024-03-12	0.800	0.800	0.770	0.780	0.693	222,000
2024-03-11	0.770	0.840	0.760	0.800	0.711	400,000
2024-03-08	0.760	0.810	0.760	0.770	0.684	205,000
2024-03-07	0.780	0.790	0.760	0.760	0.675	180,000
2024-03-06	0.770	0.810	0.770	0.790	0.702	49,000
2024-03-05	0.760	0.780	0.760	0.770	0.684	234,000
2024-03-04	0.750	0.780	0.740	0.770	0.684	509,000
2024-03-01	0.760	0.770	0.730	0.740	0.658	2,317,000
2024-02-29	0.810	0.840	0.810	0.810	0.720	523,000
2024-02-28	0.830	0.830	0.820	0.830	0.738	1,345,062
2024-02-27	0.840	0.860	0.840	0.840	0.746	517,000
2024-02-26	0.850	0.870	0.850	0.850	0.755	549,000
2024-02-23	0.860	0.870	0.850	0.860	0.764	734,000
2024-02-22	0.850	0.850	0.820	0.850	0.755	1,003,000
2024-02-21	0.820	0.860	0.820	0.830	0.738	834,246
2024-02-20	0.810	0.810	0.790	0.800	0.711	393,000
2024-02-19	0.800	0.830	0.800	0.810	0.720	517,000
2024-02-16	0.820	0.850	0.790	0.810	0.720	502,000
2024-02-15	0.780	0.800	0.770	0.800	0.711	385,000
2024-02-14	0.780	0.800	0.760	0.770	0.684	744,000
2024-02-09	0.780	0.780	0.770	0.780	0.693	15,000
2024-02-08	0.790	0.810	0.780	0.810	0.720	334,018
2024-02-07	0.830	0.830	0.790	0.810	0.720	155,000
2024-02-06	0.800	0.840	0.800	0.830	0.738	233,000
2024-02-05	0.790	0.810	0.780	0.810	0.720	284,000
2024-02-02	0.820	0.820	0.800	0.800	0.711	34,000
2024-02-01	0.770	0.820	0.770	0.820	0.729	160,500
2024-01-31	0.770	0.800	0.770	0.780	0.693	74,000
2024-01-30	0.820	0.820	0.780	0.780	0.693	227,084
2024-01-29	0.820	0.890	0.820	0.820	0.729	303,000
2024-01-26	0.830	0.850	0.810	0.830	0.738	285,000
2024-01-25	0.800	0.870	0.790	0.850	0.755	1,033,396
2024-01-24	0.780	0.800	0.760	0.800	0.711	2,005,000
2024-01-23	0.770	0.820	0.770	0.780	0.693	189,000
2024-01-22	0.780	0.800	0.750	0.760	0.675	611,666

← NewerPage 11 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.