China Everbright Greentech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-24	0.760	0.770	0.750	0.760	0.675	719,453
2023-10-20	0.770	0.790	0.760	0.780	0.693	180,001
2023-10-19	0.780	0.800	0.770	0.790	0.702	77,000
2023-10-18	0.770	0.800	0.770	0.800	0.711	197,000
2023-10-17	0.770	0.790	0.750	0.770	0.684	318,908
2023-10-16	0.780	0.780	0.760	0.780	0.693	529,000
2023-10-13	0.780	0.800	0.770	0.790	0.702	110,000
2023-10-12	0.800	0.810	0.780	0.810	0.720	1,223,000
2023-10-11	0.790	0.800	0.760	0.790	0.702	1,396,748
2023-10-10	0.780	0.800	0.750	0.780	0.693	274,000
2023-10-09	0.770	0.780	0.750	0.780	0.693	194,000
2023-10-06	0.770	0.780	0.760	0.770	0.684	99,000
2023-10-05	0.760	0.790	0.750	0.760	0.675	353,000
2023-10-04	0.770	0.800	0.750	0.760	0.675	206,000
2023-10-03	0.810	0.810	0.770	0.770	0.684	214,015
2023-09-29	0.790	0.820	0.770	0.820	0.729	412,370
2023-09-28	0.790	0.800	0.760	0.800	0.711	866,605
2023-09-27	0.790	0.810	0.790	0.800	0.711	1,234,000
2023-09-26	0.790	0.810	0.790	0.800	0.711	519,000
2023-09-25	0.790	0.810	0.780	0.790	0.702	422,000
2023-09-22	0.790	0.800	0.760	0.790	0.702	1,007,000
2023-09-21	0.790	0.810	0.790	0.790	0.702	321,738
2023-09-20	0.790	0.810	0.780	0.810	0.720	370,000
2023-09-19	0.800	0.820	0.790	0.790	0.702	814,000
2023-09-18	0.820	0.830	0.800	0.800	0.711	2,796,396
2023-09-15	0.880	0.890	0.800	0.800	0.711	15,004,800
2023-09-14	0.860	0.890	0.850	0.870	0.773	652,000
2023-09-13	0.840	0.890	0.830	0.850	0.755	1,026,000
2023-09-12	0.840	0.860	0.830	0.840	0.746	564,000
2023-09-11	0.880	0.910	0.830	0.860	0.742	1,083,000
2023-09-07	0.870	0.900	0.870	0.880	0.759	746,000
2023-09-06	0.890	0.890	0.860	0.870	0.751	1,150,000
2023-09-05	0.890	0.940	0.870	0.870	0.751	854,005
2023-09-04	0.870	0.930	0.860	0.890	0.768	2,273,350
2023-08-31	0.950	0.980	0.860	0.860	0.742	9,005,907
2023-08-30	0.980	1.000	0.950	0.970	0.837	1,286,484
2023-08-29	0.970	1.000	0.950	0.980	0.846	843,000
2023-08-28	1.060	1.070	0.960	0.960	0.828	3,358,000
2023-08-25	1.040	1.060	1.030	1.060	0.915	392,000
2023-08-24	1.060	1.080	1.040	1.050	0.906	435,000
2023-08-23	1.060	1.130	1.050	1.060	0.915	459,000
2023-08-22	1.040	1.070	1.000	1.060	0.915	1,372,000
2023-08-21	1.090	1.090	1.020	1.040	0.897	1,028,000
2023-08-18	1.150	1.150	1.080	1.100	0.949	520,423
2023-08-17	1.120	1.160	1.100	1.120	0.966	1,155,000
2023-08-16	1.200	1.230	1.120	1.150	0.992	1,032,000
2023-08-15	1.230	1.230	1.170	1.200	1.035	555,000
2023-08-14	1.250	1.250	1.180	1.230	1.061	311,000
2023-08-11	1.220	1.250	1.220	1.250	1.078	405,554
2023-08-10	1.240	1.240	1.210	1.220	1.053	260,000
2023-08-09	1.230	1.240	1.210	1.240	1.070	81,000
2023-08-08	1.280	1.280	1.210	1.240	1.070	195,837
2023-08-07	1.240	1.290	1.220	1.240	1.070	159,000
2023-08-04	1.270	1.270	1.230	1.240	1.070	718,826
2023-08-03	1.260	1.310	1.230	1.250	1.078	728,000
2023-08-02	1.270	1.300	1.260	1.270	1.096	546,000
2023-08-01	1.290	1.310	1.270	1.280	1.104	178,000
2023-07-31	1.310	1.320	1.290	1.290	1.113	796,000
2023-07-28	1.300	1.320	1.250	1.310	1.130	376,047
2023-07-27	1.310	1.330	1.300	1.310	1.130	160,000

← NewerPage 13 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.