China Everbright Greentech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-17	0.790	0.800	0.770	0.790	0.718	103,000
2024-10-16	0.800	0.830	0.760	0.790	0.718	382,000
2024-10-15	0.820	0.840	0.790	0.790	0.718	412,000
2024-10-14	0.820	0.850	0.800	0.820	0.745	1,050,000
2024-10-10	0.800	0.840	0.780	0.790	0.718	819,000
2024-10-09	0.840	0.870	0.770	0.790	0.718	1,777,000
2024-10-08	0.980	0.980	0.810	0.820	0.745	2,995,596
2024-10-07	0.840	0.980	0.840	0.980	0.890	3,930,454
2024-10-04	0.830	0.840	0.800	0.830	0.754	1,498,000
2024-10-03	0.850	0.860	0.780	0.830	0.754	1,655,000
2024-10-02	0.790	0.830	0.790	0.830	0.754	1,822,921
2024-09-30	0.710	0.780	0.710	0.780	0.709	3,302,814
2024-09-27	0.700	0.710	0.690	0.710	0.645	1,933,653
2024-09-26	0.680	0.690	0.670	0.680	0.618	849,000
2024-09-25	0.670	0.680	0.670	0.680	0.618	330,000
2024-09-24	0.700	0.700	0.650	0.660	0.600	3,069,000
2024-09-23	0.710	0.710	0.650	0.660	0.600	1,119,000
2024-09-20	0.690	0.720	0.670	0.670	0.609	1,298,000
2024-09-19	0.640	0.670	0.630	0.670	0.609	3,766,535
2024-09-17	0.640	0.640	0.640	0.640	0.581	80,000
2024-09-16	0.650	0.660	0.640	0.640	0.569	5,000
2024-09-13	0.640	0.660	0.640	0.650	0.578	256,874
2024-09-12	0.650	0.660	0.640	0.650	0.578	35,000
2024-09-11	0.630	0.660	0.630	0.650	0.578	64,000
2024-09-10	0.640	0.650	0.630	0.640	0.569	303,000
2024-09-09	0.650	0.650	0.630	0.640	0.569	441,000
2024-09-05	0.650	0.660	0.650	0.650	0.578	122,000
2024-09-04	0.650	0.660	0.650	0.660	0.587	127,000
2024-09-03	0.650	0.660	0.650	0.650	0.578	60,000
2024-09-02	0.650	0.660	0.650	0.650	0.578	9,000
2024-08-30	0.660	0.680	0.650	0.660	0.587	833,000
2024-08-29	0.670	0.690	0.660	0.670	0.595	81,000
2024-08-28	0.670	0.730	0.660	0.670	0.595	1,861,030
2024-08-27	0.680	0.690	0.670	0.680	0.604	336,000
2024-08-26	0.670	0.670	0.660	0.670	0.595	177,000
2024-08-23	0.660	0.680	0.660	0.670	0.595	98,000
2024-08-22	0.650	0.670	0.650	0.660	0.587	35,000
2024-08-21	0.660	0.680	0.660	0.670	0.595	3,000
2024-08-20	0.660	0.670	0.660	0.660	0.587	164,000
2024-08-19	0.660	0.670	0.650	0.670	0.595	573,000
2024-08-16	0.660	0.670	0.660	0.660	0.587	104,000
2024-08-15	0.650	0.670	0.650	0.660	0.587	179,000
2024-08-14	0.670	0.670	0.670	0.670	0.595	93,000
2024-08-12	0.670	0.680	0.670	0.670	0.595	107,000
2024-08-09	0.660	0.680	0.650	0.650	0.578	588,000
2024-08-08	0.660	0.670	0.650	0.660	0.587	250,000
2024-08-07	0.650	0.680	0.640	0.680	0.604	86,000
2024-08-06	0.660	0.670	0.640	0.660	0.587	134,000
2024-08-05	0.660	0.670	0.630	0.640	0.569	411,000
2024-08-02	0.660	0.670	0.650	0.670	0.595	315,000
2024-08-01	0.680	0.680	0.670	0.670	0.595	76,000
2024-07-31	0.660	0.680	0.660	0.680	0.604	526,000
2024-07-30	0.680	0.680	0.660	0.660	0.587	351,000
2024-07-29	0.660	0.700	0.660	0.670	0.595	51,000
2024-07-26	0.660	0.670	0.660	0.660	0.587	64,000
2024-07-25	0.660	0.670	0.650	0.650	0.578	459,000
2024-07-24	0.660	0.670	0.650	0.660	0.587	1,004,000
2024-07-23	0.680	0.680	0.660	0.660	0.587	201,000
2024-07-22	0.670	0.680	0.660	0.670	0.595	503,000
2024-07-19	0.680	0.680	0.670	0.670	0.595	443,000

← NewerPage 9 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.