China Everbright Greentech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	0.830	0.830	0.780	0.790	0.702	368,000
2024-01-18	0.830	0.830	0.800	0.830	0.738	357,000
2024-01-17	0.910	0.910	0.820	0.840	0.746	1,249,000
2024-01-16	0.930	0.940	0.910	0.910	0.809	214,000
2024-01-15	0.940	0.940	0.920	0.940	0.835	225,000
2024-01-12	0.960	0.980	0.940	0.960	0.853	142,000
2024-01-11	0.940	0.940	0.910	0.940	0.835	390,318
2024-01-10	0.970	0.990	0.920	0.940	0.835	486,000
2024-01-09	1.020	1.070	0.970	1.000	0.889	134,000
2024-01-08	1.040	1.110	1.000	1.020	0.906	314,000
2024-01-05	1.050	1.120	1.030	1.070	0.951	290,000
2024-01-04	1.090	1.120	1.060	1.090	0.969	154,000
2024-01-03	1.080	1.100	1.040	1.100	0.977	328,000
2024-01-02	1.220	1.220	1.110	1.110	0.986	2,018,000
2023-12-29	1.080	1.300	1.040	1.300	1.155	16,870,000
2023-12-28	1.000	1.100	0.950	1.100	0.977	7,316,000
2023-12-27	0.960	1.000	0.900	1.000	0.889	3,245,000
2023-12-22	0.950	0.960	0.870	0.940	0.835	1,502,812
2023-12-21	0.860	0.900	0.830	0.890	0.791	1,892,430
2023-12-20	0.800	0.860	0.790	0.860	0.764	1,857,000
2023-12-19	0.750	0.820	0.740	0.790	0.702	1,463,000
2023-12-18	0.730	0.770	0.730	0.740	0.658	237,000
2023-12-15	0.730	0.760	0.720	0.760	0.675	837,000
2023-12-14	0.730	0.740	0.730	0.730	0.649	73,000
2023-12-13	0.730	0.740	0.720	0.730	0.649	548,000
2023-12-12	0.760	0.760	0.730	0.740	0.658	616,000
2023-12-11	0.730	0.760	0.730	0.750	0.666	193,000
2023-12-08	0.760	0.760	0.740	0.750	0.666	132,000
2023-12-07	0.760	0.760	0.740	0.750	0.666	697,000
2023-12-06	0.760	0.770	0.750	0.750	0.666	233,000
2023-12-05	0.760	0.770	0.750	0.750	0.666	2,856,000
2023-12-04	0.800	0.800	0.740	0.750	0.666	988,636
2023-12-01	0.770	0.790	0.770	0.790	0.702	182,000
2023-11-30	0.760	0.800	0.760	0.770	0.684	189,000
2023-11-29	0.800	0.800	0.760	0.760	0.675	407,000
2023-11-28	0.790	0.800	0.780	0.790	0.702	139,000
2023-11-27	0.800	0.800	0.780	0.790	0.702	109,000
2023-11-24	0.790	0.810	0.790	0.790	0.702	286,000
2023-11-23	0.810	0.810	0.780	0.800	0.711	239,000
2023-11-22	0.800	0.810	0.790	0.810	0.720	341,000
2023-11-21	0.790	0.810	0.790	0.790	0.702	46,000
2023-11-20	0.750	0.820	0.750	0.780	0.693	390,000
2023-11-17	0.760	0.770	0.750	0.750	0.666	622,000
2023-11-16	0.760	0.780	0.760	0.770	0.684	117,000
2023-11-15	0.790	0.800	0.750	0.780	0.693	1,135,000
2023-11-14	0.780	0.790	0.760	0.790	0.702	1,035,000
2023-11-13	0.800	0.810	0.770	0.780	0.693	647,000
2023-11-10	0.800	0.820	0.790	0.810	0.720	246,636
2023-11-09	0.800	0.820	0.800	0.820	0.729	11,000
2023-11-08	0.800	0.820	0.800	0.800	0.711	211,636
2023-11-07	0.810	0.830	0.800	0.820	0.729	259,001
2023-11-06	0.790	0.840	0.790	0.830	0.738	1,088,638
2023-11-03	0.770	0.800	0.770	0.800	0.711	90,000
2023-11-02	0.800	0.800	0.770	0.770	0.684	401,000
2023-11-01	0.780	0.800	0.760	0.790	0.702	943,000
2023-10-31	0.800	0.810	0.780	0.790	0.702	380,000
2023-10-30	0.780	0.800	0.780	0.800	0.711	175,000
2023-10-27	0.760	0.790	0.760	0.790	0.702	672,000
2023-10-26	0.760	0.780	0.760	0.780	0.693	126,000
2023-10-25	0.770	0.780	0.760	0.780	0.693	247,000

← NewerPage 12 of 21 · 1,217 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.