China Everbright Greentech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	1.720	1.720	1.710	1.710	1.443	510,000
2022-08-03	1.730	1.730	1.680	1.700	1.435	487,268
2022-08-02	1.750	1.750	1.690	1.690	1.426	1,547,000
2022-08-01	1.760	1.780	1.740	1.780	1.502	1,262,512
2022-07-29	1.790	1.800	1.770	1.780	1.502	930,000
2022-07-28	1.790	1.800	1.780	1.800	1.519	405,000
2022-07-27	1.830	1.830	1.720	1.790	1.510	1,338,000
2022-07-26	1.800	1.830	1.800	1.830	1.544	769,000
2022-07-25	1.820	1.830	1.800	1.800	1.519	1,752,516
2022-07-22	1.800	1.840	1.800	1.830	1.544	1,351,738
2022-07-21	1.820	1.840	1.800	1.820	1.536	979,000
2022-07-20	1.830	1.860	1.820	1.820	1.536	1,165,000
2022-07-19	1.860	1.860	1.830	1.840	1.553	671,000
2022-07-18	1.810	1.870	1.810	1.860	1.570	2,007,518
2022-07-15	1.850	1.870	1.790	1.810	1.527	1,799,000
2022-07-14	1.880	1.880	1.830	1.850	1.561	1,507,000
2022-07-13	1.880	1.900	1.860	1.860	1.570	1,379,000
2022-07-12	1.890	1.910	1.850	1.890	1.595	3,298,038
2022-07-11	2.060	2.060	1.880	1.890	1.595	8,529,000
2022-07-08	2.160	2.170	2.150	2.170	1.831	438,377
2022-07-07	2.120	2.170	2.120	2.150	1.814	473,000
2022-07-06	2.130	2.140	2.100	2.110	1.780	637,853
2022-07-05	2.120	2.150	2.120	2.120	1.789	411,700
2022-07-04	2.140	2.150	2.120	2.130	1.797	586,000
2022-06-30	2.150	2.170	2.120	2.160	1.823	890,000
2022-06-29	2.150	2.160	2.110	2.140	1.806	744,000
2022-06-28	2.140	2.150	2.120	2.150	1.814	1,216,000
2022-06-27	2.160	2.180	2.130	2.140	1.806	1,279,000
2022-06-24	2.130	2.160	2.120	2.150	1.814	847,000
2022-06-23	2.110	2.140	2.110	2.120	1.789	503,000
2022-06-22	2.130	2.150	2.100	2.110	1.780	708,886
2022-06-21	2.110	2.150	2.110	2.140	1.806	864,000
2022-06-20	2.070	2.120	2.070	2.120	1.789	717,123
2022-06-17	2.070	2.090	2.060	2.070	1.747	632,000
2022-06-16	2.120	2.120	2.070	2.070	1.747	1,162,763
2022-06-15	2.090	2.130	2.070	2.100	1.772	720,000
2022-06-14	2.060	2.080	2.060	2.070	1.747	299,188
2022-06-13	2.110	2.130	2.080	2.090	1.764	499,000
2022-06-10	2.120	2.130	2.080	2.130	1.797	566,000
2022-06-09	2.120	2.130	2.080	2.130	1.797	758,000
2022-06-08	2.110	2.120	2.080	2.120	1.789	597,234
2022-06-07	2.100	2.110	2.050	2.110	1.780	797,000
2022-06-06	2.120	2.130	2.090	2.130	1.797	819,000
2022-06-02	2.100	2.120	2.080	2.120	1.789	354,200
2022-06-01	2.090	2.130	2.080	2.120	1.789	470,000
2022-05-31	2.080	2.120	2.080	2.100	1.772	1,593,370
2022-05-30	2.040	2.080	2.030	2.070	1.747	802,000
2022-05-27	2.030	2.050	2.020	2.030	1.713	417,000
2022-05-26	2.000	2.050	1.990	2.020	1.705	2,651,000
2022-05-25	2.020	2.070	2.020	2.060	1.738	542,000
2022-05-24	2.040	2.040	2.000	2.030	1.713	687,242
2022-05-23	2.050	2.070	2.010	2.010	1.696	584,000
2022-05-20	2.020	2.060	2.010	2.050	1.730	2,302,000
2022-05-19	2.000	2.040	1.980	2.030	1.713	504,000
2022-05-18	2.060	2.080	2.040	2.050	1.696	1,361,000
2022-05-17	1.990	2.060	1.990	2.040	1.688	1,470,334
2022-05-16	1.990	2.010	1.960	1.990	1.646	702,388
2022-05-13	1.960	1.990	1.950	1.980	1.638	233,910
2022-05-12	1.960	1.990	1.940	1.940	1.605	504,000
2022-05-11	1.970	2.000	1.960	1.960	1.622	613,000

← NewerPage 18 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.