China Everbright Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	2.510	2.550	2.500	2.540	2.060	19,779,150
2024-05-10	2.440	2.520	2.430	2.510	2.036	35,631,859
2024-05-09	2.410	2.450	2.400	2.430	1.971	12,267,920
2024-05-08	2.420	2.460	2.400	2.410	1.954	12,556,440
2024-05-07	2.450	2.450	2.410	2.430	1.971	20,797,000
2024-05-06	2.430	2.450	2.410	2.450	1.987	13,167,320
2024-05-03	2.420	2.460	2.400	2.440	1.979	7,368,625
2024-05-02	2.380	2.390	2.360	2.380	1.930	7,145,795
2024-04-30	2.390	2.420	2.360	2.380	1.930	17,970,000
2024-04-29	2.330	2.390	2.310	2.380	1.930	17,319,000
2024-04-26	2.340	2.360	2.330	2.330	1.890	11,787,200
2024-04-25	2.310	2.350	2.310	2.340	1.898	12,523,000
2024-04-24	2.300	2.310	2.280	2.300	1.865	10,105,420
2024-04-23	2.320	2.330	2.280	2.280	1.849	11,518,650
2024-04-22	2.310	2.340	2.300	2.320	1.881	8,353,163
2024-04-19	2.310	2.330	2.280	2.300	1.865	9,047,258
2024-04-18	2.260	2.330	2.260	2.310	1.873	20,961,109
2024-04-17	2.240	2.270	2.240	2.260	1.833	7,175,254
2024-04-16	2.250	2.270	2.230	2.250	1.825	11,318,920
2024-04-15	2.250	2.270	2.230	2.250	1.825	12,479,560
2024-04-12	2.280	2.290	2.240	2.240	1.817	13,628,120
2024-04-11	2.300	2.300	2.270	2.280	1.849	9,889,000
2024-04-10	2.280	2.300	2.270	2.300	1.865	12,719,000
2024-04-09	2.290	2.300	2.270	2.280	1.849	5,415,920
2024-04-08	2.240	2.300	2.240	2.290	1.857	22,289,000
2024-04-05	2.300	2.300	2.180	2.190	1.776	17,980,080
2024-04-03	2.290	2.310	2.280	2.300	1.865	20,436,000
2024-04-02	2.270	2.300	2.270	2.300	1.865	49,066,840
2024-03-28	2.460	2.460	2.230	2.250	1.825	130,352,094
2024-03-27	2.580	2.610	2.580	2.580	2.092	8,280,079
2024-03-26	2.560	2.610	2.560	2.590	2.100	14,612,330
2024-03-25	2.560	2.590	2.540	2.560	2.076	10,793,000
2024-03-22	2.570	2.590	2.550	2.580	2.092	7,310,563
2024-03-21	2.550	2.590	2.550	2.580	2.092	10,901,000
2024-03-20	2.520	2.540	2.510	2.540	2.060	8,297,304
2024-03-19	2.560	2.560	2.520	2.530	2.052	7,972,963
2024-03-18	2.540	2.580	2.530	2.570	2.084	12,728,930
2024-03-15	2.540	2.550	2.520	2.530	2.052	16,994,539
2024-03-14	2.530	2.560	2.520	2.550	2.068	7,966,000
2024-03-13	2.540	2.560	2.520	2.530	2.052	13,916,000
2024-03-12	2.520	2.550	2.500	2.540	2.060	12,725,950
2024-03-11	2.530	2.550	2.500	2.510	2.036	10,218,890
2024-03-08	2.530	2.540	2.510	2.530	2.052	8,480,000
2024-03-07	2.510	2.530	2.500	2.510	2.036	18,278,141
2024-03-06	2.470	2.510	2.470	2.490	2.019	16,817,000
2024-03-05	2.470	2.510	2.460	2.470	2.003	19,366,020
2024-03-04	2.470	2.500	2.440	2.490	2.019	17,567,010
2024-03-01	2.430	2.480	2.420	2.460	1.995	11,367,900
2024-02-29	2.420	2.480	2.420	2.450	1.987	26,542,820
2024-02-28	2.470	2.470	2.430	2.440	1.979	13,130,000
2024-02-27	2.450	2.470	2.430	2.460	1.995	11,791,870
2024-02-26	2.520	2.520	2.440	2.450	1.987	17,744,150
2024-02-23	2.520	2.540	2.510	2.520	2.044	12,032,860
2024-02-22	2.480	2.520	2.460	2.520	2.044	10,993,900
2024-02-21	2.440	2.520	2.440	2.490	2.019	22,754,570
2024-02-20	2.380	2.440	2.370	2.440	1.979	11,970,140
2024-02-19	2.340	2.400	2.340	2.390	1.938	7,964,000
2024-02-16	2.300	2.380	2.300	2.380	1.930	4,432,417
2024-02-15	2.300	2.310	2.280	2.300	1.865	1,437,057
2024-02-14	2.300	2.310	2.250	2.300	1.865	3,739,600

← NewerPage 11 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.