China Everbright Greentech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-14	0.780	0.800	0.760	0.780	0.709	264,000
2025-01-13	0.780	0.800	0.780	0.780	0.709	139,000
2025-01-10	0.790	0.790	0.780	0.790	0.718	292,000
2025-01-09	0.820	0.820	0.790	0.790	0.718	562,000
2025-01-08	0.810	0.810	0.780	0.780	0.709	580,000
2025-01-07	0.810	0.830	0.810	0.830	0.754	76,000
2025-01-06	0.830	0.840	0.800	0.810	0.736	725,000
2025-01-03	0.840	0.870	0.830	0.860	0.781	697,000
2025-01-02	0.930	0.930	0.820	0.840	0.763	3,780,000
2024-12-31	0.970	1.010	0.860	0.980	0.890	11,348,000
2024-12-30	0.960	1.030	0.950	0.980	0.890	4,255,265
2024-12-27	0.920	0.950	0.920	0.950	0.863	1,735,000
2024-12-24	0.930	0.940	0.910	0.910	0.827	243,000
2024-12-23	0.910	0.930	0.910	0.930	0.845	258,000
2024-12-20	0.940	0.980	0.900	0.920	0.836	2,606,535
2024-12-19	0.960	0.990	0.930	0.950	0.863	2,532,000
2024-12-18	0.930	0.970	0.930	0.960	0.872	2,586,000
2024-12-17	0.910	0.940	0.900	0.920	0.836	1,845,000
2024-12-16	0.880	0.930	0.880	0.920	0.836	1,995,000
2024-12-13	0.860	0.880	0.850	0.880	0.799	654,000
2024-12-12	0.880	0.880	0.850	0.870	0.790	517,000
2024-12-11	0.850	0.880	0.830	0.860	0.781	815,047
2024-12-10	0.860	0.910	0.830	0.840	0.763	600,000
2024-12-09	0.840	0.860	0.840	0.850	0.772	572,000
2024-12-06	0.840	0.850	0.820	0.840	0.763	181,000
2024-12-05	0.820	0.820	0.810	0.820	0.745	167,000
2024-12-04	0.830	0.860	0.820	0.830	0.754	275,123
2024-12-03	0.820	0.830	0.810	0.820	0.745	41,000
2024-12-02	0.810	0.820	0.770	0.820	0.745	255,524
2024-11-29	0.780	0.810	0.770	0.800	0.727	386,000
2024-11-28	0.780	0.780	0.760	0.780	0.709	145,000
2024-11-27	0.770	0.770	0.760	0.770	0.700	138,000
2024-11-26	0.780	0.780	0.760	0.770	0.700	187,000
2024-11-25	0.760	0.770	0.760	0.770	0.700	9,000
2024-11-22	0.760	0.770	0.760	0.770	0.700	238,000
2024-11-21	0.770	0.790	0.770	0.790	0.718	20,000
2024-11-20	0.770	0.780	0.770	0.780	0.709	102,000
2024-11-19	0.780	0.780	0.760	0.780	0.709	139,000
2024-11-18	0.760	0.780	0.760	0.780	0.709	108,000
2024-11-15	0.780	0.780	0.750	0.770	0.700	93,000
2024-11-14	0.790	0.790	0.760	0.780	0.709	468,000
2024-11-13	0.780	0.800	0.780	0.790	0.718	302,000
2024-11-12	0.800	0.810	0.790	0.790	0.718	256,000
2024-11-11	0.800	0.800	0.790	0.800	0.727	212,000
2024-11-08	0.820	0.830	0.790	0.810	0.736	572,000
2024-11-07	0.790	0.820	0.780	0.810	0.736	252,000
2024-11-06	0.820	0.820	0.780	0.800	0.727	141,000
2024-11-05	0.820	0.820	0.780	0.810	0.736	250,617
2024-11-04	0.790	0.820	0.780	0.800	0.727	81,000
2024-11-01	0.780	0.800	0.780	0.780	0.709	92,000
2024-10-31	0.830	0.830	0.790	0.800	0.727	173,000
2024-10-30	0.790	0.810	0.780	0.800	0.727	317,000
2024-10-29	0.810	0.810	0.770	0.800	0.727	374,000
2024-10-28	0.800	0.810	0.770	0.810	0.736	497,000
2024-10-25	0.760	0.800	0.740	0.800	0.727	121,349
2024-10-24	0.840	0.840	0.760	0.760	0.690	700,000
2024-10-23	0.830	0.840	0.810	0.820	0.745	166,022
2024-10-22	0.800	0.810	0.780	0.800	0.727	267,000
2024-10-21	0.810	0.840	0.790	0.790	0.718	293,000
2024-10-18	0.780	0.810	0.780	0.810	0.736	256,000

← NewerPage 8 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.