China Everbright Greentech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-10	1.000	1.010	0.990	1.000	0.932	658,000
2025-10-09	1.000	1.030	1.000	1.030	0.960	920,000
2025-10-08	1.030	1.030	0.990	1.010	0.942	231,000
2025-10-06	1.030	1.030	1.030	1.030	0.960	53,000
2025-10-03	1.010	1.010	1.000	1.000	0.932	154,940
2025-10-02	1.000	1.040	1.000	1.010	0.942	922,000
2025-09-30	1.010	1.020	0.990	1.000	0.932	793,000
2025-09-29	1.000	1.020	1.000	1.020	0.951	323,676
2025-09-26	1.000	1.020	1.000	1.020	0.951	855,000
2025-09-25	1.010	1.010	1.000	1.000	0.932	278,000
2025-09-24	1.000	1.020	1.000	1.020	0.951	332,000
2025-09-23	1.030	1.030	0.990	0.990	0.923	969,000
2025-09-22	1.030	1.030	1.020	1.030	0.960	302,000
2025-09-19	1.010	1.040	1.010	1.040	0.970	338,000
2025-09-18	1.060	1.060	1.030	1.040	0.970	671,000
2025-09-17	1.060	1.070	1.050	1.070	0.998	919,000
2025-09-16	1.100	1.140	1.070	1.090	0.990	2,302,000
2025-09-15	1.090	1.140	1.090	1.100	0.999	4,039,000
2025-09-12	1.100	1.100	1.060	1.080	0.981	3,370,000
2025-09-11	1.020	1.090	1.020	1.070	0.972	1,868,000
2025-09-10	1.060	1.060	1.020	1.030	0.936	1,478,000
2025-09-09	1.080	1.080	1.050	1.060	0.963	1,690,000
2025-09-08	1.090	1.090	1.050	1.070	0.972	8,674,000
2025-09-05	0.930	0.980	0.930	0.970	0.881	3,201,000
2025-09-04	0.940	0.960	0.930	0.950	0.863	187,000
2025-09-03	0.960	0.980	0.940	0.940	0.854	328,989
2025-09-02	0.940	0.960	0.920	0.960	0.872	954,000
2025-09-01	0.960	0.960	0.910	0.950	0.863	758,000
2025-08-29	0.960	0.970	0.940	0.950	0.863	411,000
2025-08-28	0.930	0.950	0.920	0.950	0.863	542,000
2025-08-27	0.970	0.970	0.950	0.960	0.872	680,000
2025-08-26	0.990	0.990	0.960	0.970	0.881	278,000
2025-08-25	0.970	1.000	0.950	0.990	0.899	2,462,012
2025-08-22	0.960	0.970	0.940	0.960	0.872	951,000
2025-08-21	0.970	0.980	0.960	0.970	0.881	530,000
2025-08-20	0.980	0.990	0.960	0.990	0.899	1,032,000
2025-08-19	0.970	1.000	0.960	0.990	0.899	2,430,625
2025-08-18	0.970	0.990	0.940	0.970	0.881	2,301,000
2025-08-15	0.900	0.970	0.900	0.970	0.881	3,539,938
2025-08-14	0.890	0.900	0.850	0.880	0.799	1,198,061
2025-08-13	0.900	0.920	0.900	0.920	0.836	327,444
2025-08-12	0.910	0.910	0.890	0.890	0.809	241,303
2025-08-11	0.910	0.910	0.890	0.890	0.809	13,000
2025-08-08	0.860	0.930	0.860	0.930	0.845	179,000
2025-08-07	0.900	0.900	0.870	0.890	0.809	2,708,732
2025-08-06	0.900	0.920	0.900	0.900	0.818	124,000
2025-08-05	0.930	0.930	0.910	0.920	0.836	124,021
2025-08-04	0.900	0.920	0.900	0.900	0.818	92,000
2025-08-01	0.910	0.940	0.910	0.910	0.827	484,000
2025-07-31	0.900	0.930	0.900	0.910	0.827	473,000
2025-07-30	0.920	0.930	0.900	0.900	0.818	301,246
2025-07-29	0.920	0.930	0.900	0.930	0.845	1,389,000
2025-07-28	0.900	0.920	0.900	0.920	0.836	718,000
2025-07-25	0.890	0.910	0.890	0.910	0.827	1,446,246
2025-07-24	0.880	0.890	0.880	0.890	0.809	370,000
2025-07-23	0.870	0.890	0.870	0.870	0.790	410,000
2025-07-22	0.870	0.880	0.860	0.880	0.799	781,160
2025-07-21	0.850	0.870	0.850	0.860	0.781	802,000
2025-07-18	0.850	0.860	0.840	0.850	0.772	563,000
2025-07-17	0.840	0.880	0.840	0.870	0.790	117,000

← NewerPage 5 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.