China Everbright Greentech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-15	0.710	0.710	0.680	0.680	0.618	740,000
2025-04-14	0.690	0.710	0.690	0.710	0.645	632,000
2025-04-11	0.680	0.700	0.670	0.670	0.609	637,000
2025-04-10	0.700	0.720	0.690	0.690	0.627	165,000
2025-04-09	0.690	0.690	0.680	0.680	0.618	187,000
2025-04-08	0.690	0.700	0.680	0.680	0.618	124,000
2025-04-07	0.730	0.730	0.660	0.670	0.609	953,000
2025-04-03	0.760	0.760	0.750	0.750	0.681	169,565
2025-04-02	0.740	0.770	0.730	0.760	0.690	4,442,000
2025-04-01	0.810	0.820	0.780	0.790	0.718	337,000
2025-03-31	0.790	0.850	0.770	0.850	0.772	1,425,000
2025-03-28	0.740	0.930	0.740	0.820	0.745	6,774,304
2025-03-27	0.720	0.740	0.720	0.740	0.672	197,000
2025-03-26	0.740	0.740	0.720	0.720	0.654	101,000
2025-03-25	0.720	0.740	0.720	0.730	0.663	834,000
2025-03-24	0.730	0.740	0.720	0.720	0.654	826,000
2025-03-21	0.730	0.740	0.730	0.740	0.672	108,000
2025-03-20	0.730	0.750	0.730	0.740	0.672	625,000
2025-03-19	0.740	0.750	0.720	0.730	0.663	896,000
2025-03-18	0.730	0.740	0.730	0.730	0.663	1,010,185
2025-03-17	0.730	0.740	0.730	0.730	0.663	628,000
2025-03-14	0.740	0.740	0.720	0.720	0.654	447,000
2025-03-13	0.740	0.740	0.730	0.730	0.663	1,436,000
2025-03-12	0.750	0.750	0.740	0.740	0.672	327,065
2025-03-11	0.740	0.750	0.720	0.740	0.672	1,003,000
2025-03-10	0.740	0.760	0.740	0.750	0.681	611,000
2025-03-07	0.750	0.760	0.740	0.740	0.672	765,000
2025-03-06	0.750	0.750	0.750	0.750	0.681	578,000
2025-03-05	0.760	0.760	0.730	0.760	0.690	2,010,000
2025-03-04	0.760	0.760	0.740	0.750	0.681	962,000
2025-03-03	0.760	0.780	0.760	0.780	0.709	13,000
2025-02-28	0.780	0.780	0.740	0.740	0.672	345,000
2025-02-27	0.750	0.850	0.750	0.780	0.709	603,000
2025-02-26	0.750	0.770	0.740	0.740	0.672	240,000
2025-02-25	0.750	0.760	0.740	0.750	0.681	187,000
2025-02-24	0.760	0.800	0.740	0.750	0.681	804,000
2025-02-21	0.770	0.790	0.750	0.750	0.681	289,000
2025-02-20	0.740	0.800	0.740	0.780	0.709	827,000
2025-02-19	0.720	0.740	0.720	0.730	0.663	319,000
2025-02-18	0.730	0.740	0.720	0.730	0.663	609,919
2025-02-17	0.750	0.750	0.730	0.740	0.672	259,000
2025-02-14	0.740	0.740	0.730	0.740	0.672	323,000
2025-02-13	0.740	0.750	0.720	0.720	0.654	766,000
2025-02-12	0.760	0.760	0.740	0.760	0.690	457,000
2025-02-11	0.730	0.760	0.730	0.750	0.681	557,000
2025-02-10	0.740	0.770	0.730	0.760	0.690	399,518
2025-02-07	0.740	0.760	0.730	0.740	0.672	433,342
2025-02-06	0.770	0.770	0.720	0.720	0.654	416,000
2025-02-05	0.760	0.760	0.740	0.760	0.690	156,000
2025-02-04	0.740	0.770	0.740	0.770	0.700	12,000
2025-02-03	0.770	0.770	0.730	0.740	0.672	764,000
2025-01-28	0.780	0.790	0.770	0.780	0.709	173,000
2025-01-27	0.790	0.790	0.790	0.790	0.718	1,000
2025-01-24	0.800	0.800	0.800	0.800	0.727	51,000
2025-01-23	0.780	0.790	0.780	0.790	0.718	284,000
2025-01-22	0.780	0.800	0.780	0.800	0.727	101,000
2025-01-21	0.790	0.800	0.780	0.780	0.709	46,000
2025-01-20	0.800	0.810	0.780	0.790	0.718	218,000
2025-01-16	0.800	0.820	0.790	0.790	0.718	13,000
2025-01-15	0.780	0.800	0.780	0.800	0.727	777,000

← NewerPage 7 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.