China Everbright Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	2.350	2.350	2.270	2.300	1.865	5,097,343
2024-02-08	2.350	2.370	2.340	2.340	1.898	10,326,940
2024-02-07	2.380	2.390	2.340	2.360	1.914	10,029,840
2024-02-06	2.350	2.380	2.320	2.380	1.930	13,673,500
2024-02-05	2.300	2.350	2.300	2.340	1.898	13,331,500
2024-02-02	2.330	2.350	2.290	2.320	1.881	13,688,640
2024-02-01	2.300	2.330	2.290	2.320	1.881	10,079,000
2024-01-31	2.320	2.340	2.300	2.320	1.881	9,909,000
2024-01-30	2.330	2.350	2.310	2.320	1.881	5,065,059
2024-01-29	2.330	2.370	2.320	2.350	1.906	17,467,000
2024-01-26	2.330	2.360	2.310	2.320	1.881	14,372,700
2024-01-25	2.290	2.330	2.270	2.330	1.890	14,697,580
2024-01-24	2.230	2.300	2.210	2.280	1.849	14,659,640
2024-01-23	2.150	2.230	2.150	2.210	1.792	13,266,500
2024-01-22	2.200	2.220	2.130	2.140	1.735	14,828,000
2024-01-19	2.200	2.210	2.180	2.200	1.784	6,827,610
2024-01-18	2.180	2.210	2.160	2.190	1.776	19,627,609
2024-01-17	2.270	2.270	2.160	2.170	1.760	19,876,631
2024-01-16	2.280	2.290	2.260	2.260	1.833	6,370,800
2024-01-15	2.270	2.290	2.260	2.280	1.849	3,347,658
2024-01-12	2.270	2.280	2.260	2.270	1.841	3,268,719
2024-01-11	2.250	2.280	2.250	2.250	1.825	4,372,000
2024-01-10	2.260	2.290	2.250	2.260	1.833	8,477,000
2024-01-09	2.270	2.280	2.250	2.280	1.849	11,745,870
2024-01-08	2.310	2.320	2.250	2.270	1.841	7,761,882
2024-01-05	2.310	2.340	2.290	2.310	1.873	10,503,000
2024-01-04	2.300	2.320	2.280	2.320	1.881	6,795,671
2024-01-03	2.280	2.300	2.270	2.300	1.865	6,107,000
2024-01-02	2.310	2.310	2.270	2.280	1.849	4,883,241
2023-12-29	2.280	2.330	2.260	2.320	1.881	15,691,260
2023-12-28	2.250	2.280	2.240	2.270	1.841	9,024,074
2023-12-27	2.220	2.260	2.200	2.240	1.817	9,303,858
2023-12-22	2.240	2.240	2.210	2.230	1.808	8,453,000
2023-12-21	2.210	2.240	2.200	2.230	1.808	5,193,008
2023-12-20	2.220	2.250	2.210	2.210	1.792	4,216,500
2023-12-19	2.230	2.240	2.200	2.220	1.800	5,551,337
2023-12-18	2.240	2.250	2.220	2.240	1.817	12,329,280
2023-12-15	2.240	2.270	2.230	2.250	1.825	23,093,500
2023-12-14	2.230	2.240	2.210	2.230	1.808	7,108,000
2023-12-13	2.230	2.240	2.210	2.230	1.808	7,590,396
2023-12-12	2.200	2.240	2.200	2.240	1.817	10,246,000
2023-12-11	2.190	2.200	2.160	2.200	1.784	7,884,486
2023-12-08	2.200	2.210	2.180	2.200	1.784	5,995,000
2023-12-07	2.190	2.210	2.170	2.200	1.784	6,591,202
2023-12-06	2.190	2.210	2.170	2.210	1.792	6,502,657
2023-12-05	2.180	2.190	2.170	2.180	1.768	5,074,000
2023-12-04	2.220	2.220	2.180	2.180	1.768	7,841,423
2023-12-01	2.230	2.230	2.200	2.210	1.792	3,208,700
2023-11-30	2.170	2.230	2.170	2.230	1.808	18,071,930
2023-11-29	2.210	2.210	2.150	2.170	1.760	11,921,200
2023-11-28	2.190	2.210	2.190	2.210	1.792	3,411,531
2023-11-27	2.230	2.230	2.190	2.190	1.776	8,182,400
2023-11-24	2.220	2.230	2.210	2.220	1.800	2,765,000
2023-11-23	2.220	2.230	2.200	2.220	1.800	3,221,000
2023-11-22	2.210	2.220	2.210	2.220	1.800	3,450,200
2023-11-21	2.220	2.240	2.210	2.220	1.800	4,831,600
2023-11-20	2.220	2.220	2.200	2.210	1.792	5,071,000
2023-11-17	2.230	2.230	2.200	2.200	1.784	5,112,000
2023-11-16	2.240	2.240	2.220	2.240	1.817	5,756,322
2023-11-15	2.220	2.250	2.210	2.240	1.817	16,264,550

← NewerPage 12 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.