China Everbright Greentech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	1.910	1.920	1.870	1.920	1.657	1,250,000
2023-01-30	1.900	1.930	1.850	1.900	1.639	2,884,000
2023-01-27	1.920	1.940	1.880	1.900	1.639	1,453,000
2023-01-26	1.970	1.970	1.930	1.960	1.691	775,765
2023-01-20	1.960	1.970	1.940	1.970	1.700	579,000
2023-01-19	1.960	2.000	1.920	1.930	1.665	597,000
2023-01-18	1.980	1.980	1.950	1.970	1.700	241,031
2023-01-17	1.980	1.980	1.920	1.980	1.708	1,089,606
2023-01-16	1.920	1.980	1.900	1.980	1.708	1,992,000
2023-01-13	1.900	1.910	1.860	1.900	1.639	1,282,000
2023-01-12	1.920	1.960	1.890	1.890	1.631	1,608,000
2023-01-11	1.910	1.950	1.880	1.900	1.639	1,981,000
2023-01-10	2.050	2.050	1.880	1.900	1.639	7,615,000
2023-01-09	2.060	2.110	2.040	2.070	1.786	3,506,724
2023-01-06	2.040	2.060	2.000	2.020	1.743	2,296,000
2023-01-05	2.080	2.080	2.010	2.030	1.751	1,924,000
2023-01-04	2.050	2.090	2.030	2.050	1.769	1,418,668
2023-01-03	2.030	2.100	2.020	2.020	1.743	3,213,000
2022-12-30	2.050	2.110	2.010	2.110	1.820	8,297,000
2022-12-29	1.970	2.060	1.940	2.030	1.751	5,312,000
2022-12-28	1.910	2.000	1.910	1.970	1.700	3,614,000
2022-12-23	1.860	1.900	1.840	1.900	1.639	2,331,150
2022-12-22	1.820	1.880	1.800	1.860	1.605	2,567,148
2022-12-21	1.810	1.820	1.780	1.810	1.562	1,143,829
2022-12-20	1.860	1.870	1.760	1.790	1.544	3,398,000
2022-12-19	1.950	1.950	1.820	1.840	1.587	4,604,000
2022-12-16	1.800	1.980	1.800	1.960	1.691	7,003,000
2022-12-15	1.820	1.880	1.790	1.820	1.570	2,926,000
2022-12-14	1.830	1.830	1.770	1.800	1.553	2,775,000
2022-12-13	1.840	1.880	1.780	1.810	1.562	2,492,855
2022-12-12	1.800	1.930	1.790	1.820	1.570	6,918,052
2022-12-09	1.760	1.790	1.720	1.770	1.527	3,024,000
2022-12-08	1.730	1.810	1.680	1.730	1.493	3,192,000
2022-12-07	1.730	1.850	1.710	1.730	1.493	8,645,824
2022-12-06	1.650	1.800	1.650	1.740	1.501	7,158,000
2022-12-05	1.580	1.700	1.570	1.670	1.441	8,454,104
2022-12-02	1.560	1.590	1.540	1.580	1.363	4,533,052
2022-12-01	1.600	1.650	1.580	1.580	1.363	7,569,000
2022-11-30	1.550	1.610	1.550	1.600	1.380	3,199,000
2022-11-29	1.550	1.600	1.510	1.570	1.355	6,551,000
2022-11-28	1.560	1.560	1.510	1.550	1.337	3,788,000
2022-11-25	1.500	1.580	1.490	1.570	1.355	7,379,000
2022-11-24	1.590	1.590	1.490	1.510	1.303	7,833,000
2022-11-23	1.440	1.630	1.420	1.590	1.372	31,275,000
2022-11-22	1.440	1.480	1.380	1.390	1.199	4,647,838
2022-11-21	1.520	1.520	1.410	1.410	1.217	3,081,022
2022-11-18	1.490	1.530	1.490	1.500	1.294	10,408,950
2022-11-17	1.460	1.500	1.420	1.490	1.286	5,169,000
2022-11-16	1.470	1.500	1.450	1.480	1.277	4,310,000
2022-11-15	1.440	1.510	1.420	1.480	1.277	10,558,660
2022-11-14	1.400	1.460	1.380	1.440	1.242	5,719,493
2022-11-11	1.390	1.420	1.360	1.400	1.208	6,303,000
2022-11-10	1.370	1.380	1.340	1.350	1.165	635,000
2022-11-09	1.380	1.400	1.370	1.390	1.199	2,107,000
2022-11-08	1.320	1.420	1.310	1.400	1.208	6,111,000
2022-11-07	1.280	1.380	1.280	1.340	1.156	3,482,371
2022-11-04	1.270	1.330	1.260	1.290	1.113	6,268,000
2022-11-03	1.280	1.290	1.230	1.260	1.087	1,595,457
2022-11-02	1.250	1.290	1.250	1.280	1.104	1,411,891
2022-11-01	1.270	1.290	1.230	1.270	1.096	1,710,000

← NewerPage 16 of 21 · 1,218 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.