China Everbright Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	2.350	2.360	2.330	2.340	2.065	7,134,423
2024-08-07	2.340	2.370	2.340	2.360	2.083	3,963,052
2024-08-06	2.350	2.370	2.320	2.330	2.056	9,782,846
2024-08-05	2.390	2.390	2.310	2.330	2.056	19,978,000
2024-08-02	2.360	2.400	2.330	2.390	2.109	15,731,040
2024-08-01	2.370	2.380	2.350	2.360	2.083	4,390,911
2024-07-31	2.340	2.390	2.340	2.360	2.083	11,350,000
2024-07-30	2.370	2.370	2.320	2.330	2.056	7,683,288
2024-07-29	2.340	2.370	2.330	2.350	2.074	9,825,387
2024-07-26	2.360	2.370	2.310	2.330	2.056	7,116,910
2024-07-25	2.410	2.410	2.340	2.340	2.065	15,170,520
2024-07-24	2.410	2.440	2.400	2.420	2.136	3,407,000
2024-07-23	2.420	2.470	2.410	2.420	2.136	7,327,000
2024-07-22	2.420	2.440	2.380	2.430	2.144	4,867,515
2024-07-19	2.490	2.490	2.420	2.420	2.136	7,539,300
2024-07-18	2.470	2.500	2.440	2.480	2.189	12,679,000
2024-07-17	2.460	2.480	2.450	2.470	2.180	8,988,910
2024-07-16	2.480	2.490	2.440	2.460	2.171	10,141,350
2024-07-15	2.460	2.500	2.450	2.490	2.197	14,980,000
2024-07-12	2.400	2.480	2.390	2.460	2.171	21,744,000
2024-07-11	2.370	2.400	2.370	2.400	2.118	13,027,960
2024-07-10	2.340	2.380	2.340	2.360	2.083	10,350,000
2024-07-09	2.330	2.350	2.300	2.340	2.065	19,804,000
2024-07-08	2.370	2.370	2.310	2.330	2.056	12,048,260
2024-07-05	2.420	2.420	2.360	2.370	2.091	8,477,122
2024-07-04	2.380	2.440	2.370	2.420	2.136	19,354,160
2024-07-03	2.350	2.390	2.330	2.380	2.100	27,553,199
2024-07-02	2.270	2.350	2.260	2.340	2.065	31,810,289
2024-06-28	2.420	2.440	2.400	2.430	1.971	13,901,000
2024-06-27	2.440	2.440	2.400	2.400	1.946	11,531,600
2024-06-26	2.430	2.450	2.420	2.440	1.979	8,984,912
2024-06-25	2.440	2.460	2.410	2.430	1.971	16,266,140
2024-06-24	2.460	2.460	2.420	2.450	1.987	5,180,100
2024-06-21	2.480	2.480	2.440	2.450	1.987	21,705,320
2024-06-20	2.500	2.510	2.470	2.480	2.011	8,697,063
2024-06-19	2.460	2.500	2.450	2.500	2.027	8,374,884
2024-06-18	2.430	2.460	2.430	2.440	1.979	10,537,590
2024-06-17	2.460	2.480	2.430	2.430	1.971	12,881,440
2024-06-14	2.470	2.510	2.460	2.470	2.003	11,866,960
2024-06-13	2.480	2.500	2.450	2.480	2.011	8,778,095
2024-06-12	2.490	2.500	2.440	2.490	2.019	12,094,790
2024-06-11	2.570	2.570	2.470	2.490	2.019	17,261,340
2024-06-07	2.540	2.590	2.530	2.590	2.100	13,965,830
2024-06-06	2.560	2.570	2.520	2.530	2.052	10,668,000
2024-06-05	2.590	2.620	2.540	2.560	2.076	12,432,000
2024-06-04	2.550	2.590	2.530	2.580	2.092	22,854,570
2024-06-03	2.520	2.560	2.520	2.550	2.068	14,218,200
2024-05-31	2.500	2.550	2.490	2.510	2.036	23,826,570
2024-05-30	2.520	2.540	2.460	2.490	2.019	20,159,000
2024-05-29	2.580	2.580	2.500	2.520	2.044	18,627,000
2024-05-28	2.590	2.600	2.540	2.580	2.092	14,027,000
2024-05-27	2.570	2.600	2.560	2.590	2.100	6,845,850
2024-05-24	2.570	2.600	2.560	2.570	2.084	9,864,192
2024-05-23	2.610	2.620	2.570	2.590	2.100	11,096,210
2024-05-22	2.600	2.630	2.600	2.620	2.125	10,882,600
2024-05-21	2.610	2.620	2.570	2.600	2.108	18,803,961
2024-05-20	2.610	2.640	2.590	2.610	2.117	15,311,050
2024-05-17	2.570	2.600	2.550	2.600	2.108	23,047,320
2024-05-16	2.520	2.580	2.520	2.570	2.084	26,746,420
2024-05-14	2.540	2.550	2.490	2.520	2.044	14,415,670

← NewerPage 10 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.