China Everbright Greentech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-16	0.860	0.870	0.860	0.870	0.790	398,000
2025-07-15	0.880	0.890	0.850	0.860	0.781	571,000
2025-07-14	0.880	0.890	0.870	0.890	0.809	700,000
2025-07-11	0.880	0.900	0.860	0.890	0.809	1,126,000
2025-07-10	0.840	0.880	0.840	0.880	0.799	400,000
2025-07-09	0.820	0.870	0.820	0.840	0.763	401,000
2025-07-08	0.830	0.850	0.810	0.810	0.736	470,000
2025-07-07	0.840	0.840	0.830	0.830	0.754	25,000
2025-07-04	0.840	0.850	0.840	0.850	0.772	31,000
2025-07-03	0.850	0.860	0.840	0.850	0.772	158,000
2025-07-02	0.860	0.870	0.840	0.850	0.772	671,000
2025-06-30	0.840	0.900	0.840	0.870	0.790	4,406,000
2025-06-27	0.810	0.850	0.800	0.840	0.763	1,795,000
2025-06-26	0.780	0.810	0.780	0.800	0.727	341,000
2025-06-25	0.790	0.790	0.790	0.790	0.718	146,000
2025-06-24	0.790	0.800	0.770	0.780	0.709	262,000
2025-06-23	0.770	0.780	0.750	0.780	0.709	554,000
2025-06-20	0.780	0.780	0.770	0.770	0.700	175,000
2025-06-19	0.780	0.790	0.770	0.780	0.709	305,000
2025-06-18	0.780	0.790	0.780	0.790	0.718	27,000
2025-06-17	0.780	0.790	0.780	0.790	0.718	55,000
2025-06-16	0.780	0.790	0.760	0.790	0.718	749,000
2025-06-13	0.790	0.790	0.760	0.780	0.709	779,000
2025-06-12	0.790	0.790	0.780	0.780	0.709	279,000
2025-06-11	0.790	0.800	0.780	0.790	0.718	557,000
2025-06-10	0.790	0.800	0.780	0.790	0.718	224,000
2025-06-09	0.790	0.800	0.780	0.790	0.718	810,000
2025-06-06	0.780	0.790	0.780	0.790	0.718	326,000
2025-06-05	0.770	0.780	0.760	0.780	0.709	1,004,000
2025-06-04	0.760	0.790	0.760	0.770	0.700	691,000
2025-06-03	0.740	0.780	0.740	0.760	0.690	431,782
2025-06-02	0.760	0.760	0.750	0.750	0.681	168,000
2025-05-30	0.780	0.790	0.770	0.770	0.700	151,010
2025-05-29	0.780	0.790	0.780	0.780	0.709	503,000
2025-05-28	0.770	0.780	0.770	0.780	0.709	515,049
2025-05-27	0.780	0.790	0.780	0.790	0.718	152,000
2025-05-26	0.750	0.800	0.750	0.770	0.700	251,229
2025-05-23	0.770	0.770	0.750	0.750	0.681	165,000
2025-05-21	0.760	0.770	0.760	0.770	0.700	46,000
2025-05-20	0.770	0.770	0.760	0.760	0.690	69,000
2025-05-19	0.770	0.780	0.770	0.780	0.709	25,000
2025-05-16	0.770	0.800	0.770	0.790	0.718	1,102,000
2025-05-15	0.770	0.780	0.750	0.780	0.709	421,000
2025-05-14	0.750	0.770	0.750	0.770	0.700	342,000
2025-05-13	0.740	0.770	0.730	0.770	0.700	335,000
2025-05-12	0.730	0.760	0.730	0.750	0.681	344,589
2025-05-09	0.760	0.760	0.740	0.760	0.690	324,000
2025-05-08	0.730	0.770	0.730	0.760	0.690	225,616
2025-05-07	0.740	0.770	0.740	0.760	0.690	480,000
2025-05-06	0.730	0.760	0.730	0.750	0.681	1,014,832
2025-05-02	0.710	0.730	0.710	0.730	0.663	41,000
2025-04-30	0.720	0.750	0.710	0.710	0.645	512,000
2025-04-29	0.730	0.740	0.720	0.720	0.654	484,000
2025-04-28	0.710	0.730	0.710	0.730	0.663	457,000
2025-04-25	0.700	0.720	0.690	0.690	0.627	645,000
2025-04-24	0.690	0.700	0.690	0.700	0.636	40,000
2025-04-23	0.690	0.700	0.680	0.690	0.627	677,286
2025-04-22	0.690	0.700	0.680	0.680	0.618	771,000
2025-04-17	0.680	0.700	0.680	0.700	0.636	411,000
2025-04-16	0.680	0.690	0.680	0.690	0.627	131,000

← NewerPage 6 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.