China Everbright Greentech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	1.280	1.280	1.210	1.280	1.104	1,885,000
2022-10-28	1.280	1.280	1.210	1.280	1.104	1,536,000
2022-10-27	1.290	1.300	1.250	1.300	1.122	1,213,000
2022-10-26	1.260	1.310	1.250	1.290	1.113	1,240,000
2022-10-25	1.310	1.310	1.260	1.260	1.087	1,614,000
2022-10-24	1.370	1.370	1.270	1.310	1.130	2,003,371
2022-10-21	1.360	1.390	1.360	1.370	1.182	449,000
2022-10-20	1.400	1.410	1.370	1.370	1.182	2,920,123
2022-10-19	1.420	1.430	1.400	1.420	1.225	159,912
2022-10-18	1.450	1.460	1.430	1.440	1.242	666,000
2022-10-17	1.440	1.450	1.400	1.450	1.251	547,000
2022-10-14	1.410	1.450	1.370	1.450	1.251	972,000
2022-10-13	1.400	1.420	1.350	1.410	1.217	1,666,000
2022-10-12	1.410	1.450	1.360	1.420	1.225	2,015,541
2022-10-11	1.420	1.450	1.380	1.420	1.225	1,787,000
2022-10-10	1.440	1.440	1.380	1.420	1.225	2,054,627
2022-10-07	1.490	1.490	1.440	1.450	1.251	359,000
2022-10-06	1.500	1.500	1.480	1.490	1.286	315,575
2022-10-05	1.500	1.500	1.470	1.500	1.294	192,000
2022-10-03	1.460	1.460	1.410	1.460	1.260	271,589
2022-09-30	1.330	1.500	1.330	1.500	1.294	705,000
2022-09-29	1.490	1.500	1.350	1.360	1.173	500,000
2022-09-28	1.440	1.440	1.370	1.410	1.217	2,028,000
2022-09-27	1.350	1.440	1.320	1.440	1.242	1,474,000
2022-09-26	1.400	1.420	1.370	1.390	1.199	1,125,000
2022-09-23	1.400	1.450	1.400	1.400	1.208	1,571,000
2022-09-22	1.460	1.480	1.410	1.420	1.225	1,223,408
2022-09-21	1.480	1.490	1.450	1.460	1.260	899,000
2022-09-20	1.510	1.520	1.470	1.480	1.277	970,788
2022-09-19	1.540	1.540	1.510	1.510	1.303	1,005,686
2022-09-16	1.550	1.550	1.520	1.540	1.329	1,133,686
2022-09-15	1.610	1.610	1.530	1.570	1.355	1,050,000
2022-09-14	1.600	1.600	1.580	1.600	1.380	374,000
2022-09-13	1.600	1.630	1.600	1.610	1.389	328,000
2022-09-09	1.580	1.640	1.570	1.610	1.389	1,745,537
2022-09-08	1.600	1.600	1.560	1.580	1.363	1,883,000
2022-09-07	1.600	1.610	1.590	1.600	1.380	1,412,245
2022-09-06	1.630	1.640	1.620	1.640	1.384	622,000
2022-09-05	1.650	1.650	1.630	1.630	1.375	596,000
2022-09-02	1.650	1.650	1.640	1.650	1.392	527,756
2022-09-01	1.630	1.660	1.630	1.650	1.392	2,456,000
2022-08-31	1.650	1.660	1.630	1.640	1.384	3,824,845
2022-08-30	1.670	1.680	1.640	1.660	1.401	2,197,000
2022-08-29	1.670	1.680	1.650	1.680	1.418	1,087,000
2022-08-26	1.680	1.680	1.670	1.680	1.418	989,000
2022-08-25	1.690	1.690	1.640	1.680	1.418	581,000
2022-08-24	1.680	1.690	1.640	1.670	1.409	999,000
2022-08-23	1.680	1.690	1.680	1.680	1.418	1,614,024
2022-08-22	1.670	1.690	1.670	1.680	1.418	430,000
2022-08-19	1.680	1.700	1.680	1.680	1.418	802,292
2022-08-18	1.690	1.700	1.670	1.690	1.426	715,000
2022-08-17	1.690	1.700	1.680	1.690	1.426	3,823,000
2022-08-16	1.680	1.700	1.680	1.690	1.426	1,066,286
2022-08-15	1.680	1.700	1.680	1.680	1.418	1,875,512
2022-08-12	1.690	1.700	1.670	1.680	1.418	3,394,000
2022-08-11	1.700	1.710	1.670	1.700	1.435	4,873,000
2022-08-10	1.750	1.750	1.690	1.730	1.460	773,000
2022-08-09	1.750	1.760	1.740	1.750	1.477	739,669
2022-08-08	1.750	1.750	1.730	1.750	1.477	255,315
2022-08-05	1.710	1.750	1.710	1.750	1.477	462,285

← NewerPage 17 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.