China Everbright Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	2.765	2.785	2.740	2.740	2.740	15,939,782
2026-10-16	2.810	2.815	2.755	2.755	2.755	24,633,171
2026-10-15	2.815	2.825	2.770	2.810	2.810	13,348,920
2026-10-14	2.830	2.850	2.810	2.815	2.815	11,761,000
2026-10-13	2.820	2.835	2.795	2.830	2.830	10,565,593
2026-10-12	2.840	2.845	2.810	2.820	2.820	9,447,700
2026-10-09	2.820	2.845	2.800	2.830	2.830	9,790,000
2026-10-08	2.800	2.855	2.795	2.830	2.830	16,516,104
2026-10-07	2.815	2.815	2.780	2.795	2.795	1,034,000
2026-10-06	2.780	2.795	2.770	2.790	2.790	1,876,200
2026-10-05	2.825	2.825	2.750	2.765	2.765	3,043,000
2026-10-02	2.830	2.830	2.760	2.780	2.780	7,166,730
2026-09-30	2.800	2.845	2.790	2.830	2.830	18,507,645
2026-09-29	2.790	2.810	2.770	2.810	2.810	10,537,000
2026-09-28	2.790	2.805	2.775	2.785	2.785	9,815,000
2026-09-25	2.800	2.800	2.740	2.775	2.775	3,801,965
2026-09-24	2.775	2.795	2.760	2.785	2.785	8,667,000
2026-09-23	2.785	2.795	2.760	2.765	2.765	13,734,000
2026-09-22	2.800	2.815	2.780	2.785	2.785	13,874,996
2026-09-21	2.770	2.820	2.760	2.815	2.815	19,313,748
2026-09-18	2.795	2.800	2.765	2.770	2.770	18,420,000
2026-09-17	2.780	2.800	2.760	2.795	2.795	13,494,243
2026-09-16	2.790	2.800	2.765	2.800	2.800	12,548,169
2026-09-15	2.815	2.830	2.780	2.790	2.790	20,741,000
2026-09-14	2.835	2.875	2.805	2.830	2.830	34,593,000
2026-09-11	2.815	2.860	2.790	2.860	2.860	41,346,109
2026-09-10	2.795	2.825	2.785	2.825	2.825	21,326,350
2026-09-09	2.845	2.845	2.785	2.810	2.810	27,312,000
2026-09-08	2.800	2.855	2.800	2.845	2.845	23,472,000
2026-09-07	2.895	2.895	2.790	2.805	2.805	30,372,229
2026-09-04	2.830	2.915	2.830	2.865	2.865	22,715,111
2026-09-03	2.880	2.925	2.810	2.815	2.815	28,141,328
2026-09-02	2.895	2.895	2.835	2.865	2.865	18,931,234
2026-09-01	2.835	2.900	2.820	2.890	2.890	34,736,605
2026-08-31	2.875	2.875	2.765	2.835	2.835	78,739,875
2026-08-28	3.050	3.050	2.940	2.970	2.970	24,990,268
2026-08-27	3.050	3.065	3.010	3.025	3.025	7,152,296
2026-08-26	3.070	3.070	3.035	3.045	3.045	6,129,000
2026-08-25	3.085	3.100	3.035	3.040	3.040	5,242,724
2026-08-24	3.060	3.095	3.030	3.085	3.085	7,589,000
2026-08-21	3.050	3.115	3.025	3.045	3.045	9,442,410
2026-08-20	3.015	3.055	2.975	3.050	3.050	12,696,965
2026-08-19	2.975	3.000	2.975	2.985	2.985	6,279,284
2026-08-18	2.980	3.015	2.975	2.975	2.975	6,482,444
2026-08-17	2.995	3.030	2.985	2.990	2.990	7,864,000
2026-08-14	2.995	2.995	2.965	2.970	2.970	4,771,468
2026-08-13	2.995	3.005	2.975	2.980	2.980	6,693,583
2026-08-12	3.000	3.000	2.960	2.990	2.990	8,878,376
2026-08-11	3.050	3.055	2.980	3.000	3.000	14,059,000
2026-08-10	3.050	3.085	3.035	3.050	3.050	12,590,000
2026-08-07	3.100	3.100	3.060	3.065	3.065	10,220,000
2026-08-06	3.085	3.120	3.065	3.120	3.120	10,037,036
2026-08-05	3.110	3.130	3.080	3.110	3.110	10,165,584
2026-08-04	3.215	3.220	3.120	3.135	3.135	9,214,000
2026-08-03	3.220	3.250	3.150	3.180	3.180	18,060,406
2026-07-31	3.270	3.280	3.170	3.190	3.190	15,030,584
2026-07-30	3.190	3.280	3.190	3.270	3.270	15,183,000
2026-07-29	3.200	3.220	3.140	3.180	3.180	22,484,000
2026-07-28	3.190	3.200	3.140	3.180	3.180	11,280,340
2026-07-27	3.140	3.180	3.120	3.180	3.180	9,173,583

Page 1 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-02	0.0805 HKD
2026-01-15	0.1166 HKD
2025-07-02	0.0931 HKD
2025-01-09	0.1125 HKD
2024-07-02	0.1896 HKD
2023-06-26	0.2079 HKD
2022-05-23	0.2330 HKD
2021-07-02	0.2521 HKD
2020-06-09	0.2333 HKD
2019-06-03	0.1832 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.