China Everbright Greentech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	1.510	1.520	1.510	1.520	1.311	214,000
2023-04-26	1.490	1.510	1.490	1.510	1.303	458,000
2023-04-25	1.470	1.500	1.450	1.490	1.286	323,000
2023-04-24	1.490	1.500	1.480	1.480	1.277	131,000
2023-04-21	1.490	1.520	1.450	1.480	1.277	184,000
2023-04-20	1.490	1.530	1.490	1.510	1.303	338,000
2023-04-19	1.520	1.520	1.480	1.480	1.277	123,000
2023-04-18	1.480	1.530	1.480	1.510	1.303	315,000
2023-04-17	1.470	1.490	1.470	1.490	1.286	120,000
2023-04-14	1.470	1.500	1.450	1.480	1.277	95,000
2023-04-13	1.460	1.490	1.440	1.470	1.268	477,576
2023-04-12	1.500	1.530	1.450	1.450	1.251	302,001
2023-04-11	1.450	1.490	1.440	1.480	1.277	196,000
2023-04-06	1.500	1.540	1.450	1.450	1.251	568,000
2023-04-04	1.550	1.550	1.490	1.500	1.294	124,936
2023-04-03	1.550	1.590	1.540	1.540	1.329	129,000
2023-03-31	1.660	1.660	1.510	1.610	1.389	1,031,000
2023-03-30	1.600	1.620	1.500	1.620	1.398	1,480,000
2023-03-29	1.470	1.690	1.430	1.580	1.363	2,133,000
2023-03-28	1.470	1.470	1.430	1.470	1.268	435,000
2023-03-27	1.480	1.510	1.430	1.460	1.260	1,327,987
2023-03-24	1.520	1.520	1.420	1.480	1.277	1,923,000
2023-03-23	1.520	1.520	1.460	1.510	1.303	536,000
2023-03-22	1.460	1.530	1.460	1.520	1.311	861,000
2023-03-21	1.490	1.490	1.440	1.450	1.251	472,000
2023-03-20	1.480	1.500	1.450	1.480	1.277	1,706,000
2023-03-17	1.560	1.560	1.480	1.530	1.320	753,000
2023-03-16	1.620	1.620	1.510	1.550	1.337	146,000
2023-03-15	1.600	1.600	1.510	1.590	1.372	1,266,741
2023-03-14	1.600	1.670	1.550	1.600	1.380	1,082,137
2023-03-13	1.650	1.700	1.590	1.650	1.424	736,000
2023-03-10	1.730	1.730	1.660	1.690	1.458	1,133,000
2023-03-09	1.750	1.760	1.700	1.730	1.493	769,526
2023-03-08	1.770	1.780	1.730	1.760	1.518	694,000
2023-03-07	1.810	1.810	1.770	1.790	1.544	1,108,000
2023-03-06	1.780	1.820	1.780	1.810	1.562	257,000
2023-03-03	1.790	1.790	1.750	1.780	1.536	432,000
2023-03-02	1.800	1.800	1.780	1.790	1.544	104,553
2023-03-01	1.780	1.800	1.760	1.790	1.544	944,000
2023-02-28	1.780	1.790	1.710	1.790	1.544	1,834,000
2023-02-27	1.800	1.840	1.770	1.780	1.536	1,951,000
2023-02-24	1.880	1.880	1.830	1.850	1.596	388,000
2023-02-23	1.870	1.880	1.860	1.880	1.622	131,000
2023-02-22	1.860	1.890	1.860	1.880	1.622	412,000
2023-02-21	1.900	1.920	1.870	1.890	1.631	978,667
2023-02-20	1.880	1.900	1.870	1.900	1.639	743,000
2023-02-17	1.880	1.900	1.870	1.890	1.631	1,195,000
2023-02-16	1.830	1.940	1.830	1.880	1.622	1,184,000
2023-02-15	1.830	1.860	1.820	1.860	1.605	991,000
2023-02-14	1.850	1.850	1.820	1.840	1.587	588,000
2023-02-13	1.840	1.870	1.830	1.850	1.596	679,000
2023-02-10	1.890	1.900	1.840	1.850	1.596	859,000
2023-02-09	1.840	1.880	1.840	1.870	1.613	717,000
2023-02-08	1.890	1.900	1.830	1.840	1.587	1,002,000
2023-02-07	1.860	1.910	1.860	1.900	1.639	2,920,065
2023-02-06	1.880	1.880	1.840	1.850	1.596	2,064,000
2023-02-03	1.920	1.930	1.880	1.890	1.631	940,000
2023-02-02	1.930	1.960	1.910	1.930	1.665	905,000
2023-02-01	1.920	1.960	1.880	1.930	1.665	1,178,000
2023-01-31	1.910	1.920	1.870	1.920	1.657	1,250,000

← NewerPage 15 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.