China Everbright Greentech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	1.330	1.340	1.280	1.310	1.130	116,000
2023-07-25	1.320	1.330	1.300	1.330	1.147	413,000
2023-07-24	1.310	1.330	1.270	1.300	1.122	259,000
2023-07-21	1.330	1.330	1.300	1.310	1.130	76,322
2023-07-20	1.290	1.330	1.290	1.320	1.139	94,000
2023-07-19	1.300	1.300	1.270	1.290	1.113	84,000
2023-07-18	1.350	1.350	1.300	1.310	1.130	109,000
2023-07-14	1.330	1.340	1.230	1.320	1.139	310,000
2023-07-13	1.340	1.340	1.290	1.330	1.147	238,717
2023-07-12	1.300	1.350	1.300	1.320	1.139	189,871
2023-07-11	1.360	1.360	1.310	1.330	1.147	53,000
2023-07-10	1.310	1.430	1.300	1.340	1.156	294,000
2023-07-07	1.290	1.290	1.260	1.290	1.113	16,924
2023-07-06	1.300	1.310	1.260	1.280	1.104	180,985
2023-07-05	1.340	1.350	1.270	1.300	1.122	424,477
2023-07-04	1.350	1.350	1.340	1.350	1.165	31,000
2023-07-03	1.360	1.360	1.340	1.350	1.165	313,000
2023-06-30	1.300	1.320	1.300	1.320	1.139	240,000
2023-06-29	1.300	1.300	1.280	1.300	1.122	153,000
2023-06-28	1.300	1.320	1.260	1.290	1.113	154,000
2023-06-27	1.310	1.310	1.260	1.280	1.104	240,000
2023-06-26	1.320	1.320	1.260	1.290	1.113	114,000
2023-06-23	1.380	1.380	1.260	1.280	1.104	96,000
2023-06-21	1.330	1.350	1.290	1.300	1.122	189,896
2023-06-20	1.350	1.350	1.270	1.300	1.122	206,000
2023-06-19	1.360	1.360	1.290	1.340	1.156	459,000
2023-06-16	1.300	1.340	1.280	1.340	1.156	1,152,000
2023-06-15	1.280	1.330	1.280	1.300	1.122	1,455,000
2023-06-14	1.300	1.300	1.290	1.300	1.122	167,000
2023-06-13	1.300	1.300	1.280	1.300	1.122	139,000
2023-06-12	1.290	1.300	1.270	1.290	1.113	236,000
2023-06-09	1.300	1.300	1.270	1.290	1.113	230,000
2023-06-08	1.300	1.300	1.280	1.300	1.122	160,000
2023-06-07	1.300	1.300	1.280	1.300	1.122	55,924
2023-06-06	1.260	1.300	1.260	1.290	1.113	65,000
2023-06-05	1.290	1.300	1.280	1.300	1.122	205,065
2023-06-02	1.300	1.350	1.290	1.300	1.122	441,000
2023-06-01	1.270	1.290	1.260	1.290	1.113	125,000
2023-05-31	1.310	1.330	1.230	1.270	1.096	1,448,000
2023-05-30	1.320	1.350	1.280	1.300	1.122	327,000
2023-05-29	1.400	1.450	1.320	1.320	1.139	582,000
2023-05-25	1.420	1.440	1.400	1.400	1.208	403,000
2023-05-24	1.440	1.450	1.420	1.450	1.251	166,000
2023-05-23	1.450	1.470	1.430	1.470	1.268	164,000
2023-05-22	1.450	1.460	1.420	1.460	1.260	151,822
2023-05-19	1.460	1.470	1.420	1.450	1.251	176,000
2023-05-18	1.480	1.480	1.450	1.470	1.268	270,000
2023-05-17	1.470	1.480	1.450	1.470	1.268	150,000
2023-05-16	1.460	1.490	1.430	1.470	1.268	229,000
2023-05-15	1.450	1.480	1.450	1.470	1.268	55,000
2023-05-12	1.470	1.480	1.450	1.450	1.251	218,635
2023-05-11	1.450	1.490	1.450	1.480	1.277	113,000
2023-05-10	1.510	1.540	1.440	1.470	1.268	1,438,335
2023-05-09	1.510	1.550	1.510	1.510	1.303	285,485
2023-05-08	1.540	1.560	1.510	1.530	1.320	338,779
2023-05-05	1.540	1.550	1.500	1.540	1.329	277,000
2023-05-04	1.500	1.550	1.500	1.530	1.320	524,000
2023-05-03	1.540	1.540	1.510	1.540	1.329	128,000
2023-05-02	1.500	1.550	1.500	1.530	1.320	173,000
2023-04-28	1.520	1.530	1.510	1.510	1.303	806,000

← NewerPage 14 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.