China Everbright Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	2.220	2.230	2.190	2.210	1.792	10,367,250
2023-11-13	2.220	2.220	2.200	2.210	1.792	5,600,146
2023-11-10	2.220	2.230	2.200	2.200	1.784	5,365,785
2023-11-09	2.230	2.250	2.210	2.220	1.800	8,405,761
2023-11-08	2.240	2.240	2.220	2.230	1.808	4,620,078
2023-11-07	2.260	2.270	2.230	2.240	1.817	4,825,974
2023-11-06	2.270	2.280	2.260	2.270	1.841	3,998,040
2023-11-03	2.250	2.270	2.240	2.270	1.841	2,364,867
2023-11-02	2.250	2.260	2.230	2.240	1.817	4,772,000
2023-11-01	2.250	2.250	2.220	2.240	1.817	6,238,000
2023-10-31	2.230	2.240	2.220	2.230	1.808	4,547,723
2023-10-30	2.270	2.280	2.220	2.230	1.808	6,054,000
2023-10-27	2.250	2.290	2.250	2.280	1.849	5,255,322
2023-10-26	2.240	2.250	2.230	2.240	1.817	4,693,000
2023-10-25	2.240	2.280	2.220	2.220	1.800	6,304,730
2023-10-24	2.240	2.270	2.220	2.230	1.808	5,752,000
2023-10-20	2.290	2.290	2.240	2.240	1.817	9,147,000
2023-10-19	2.360	2.360	2.280	2.280	1.849	7,961,357
2023-10-18	2.340	2.370	2.320	2.370	1.922	12,272,340
2023-10-17	2.340	2.350	2.320	2.340	1.898	2,287,000
2023-10-16	2.350	2.350	2.320	2.340	1.898	2,993,710
2023-10-13	2.350	2.360	2.320	2.340	1.898	4,058,000
2023-10-12	2.330	2.370	2.330	2.360	1.914	13,005,400
2023-10-11	2.300	2.320	2.290	2.310	1.873	5,913,000
2023-10-10	2.310	2.330	2.290	2.300	1.865	6,056,670
2023-10-09	2.330	2.340	2.280	2.290	1.857	2,458,500
2023-10-06	2.230	2.300	2.230	2.260	1.833	1,650,000
2023-10-05	2.290	2.290	2.210	2.220	1.800	1,495,206
2023-10-04	2.260	2.260	2.230	2.250	1.825	3,125,095
2023-10-03	2.360	2.360	2.260	2.270	1.841	2,911,500
2023-09-29	2.330	2.370	2.330	2.350	1.906	651,000
2023-09-28	2.360	2.370	2.350	2.360	1.914	5,021,010
2023-09-27	2.340	2.370	2.330	2.360	1.914	6,684,766
2023-09-26	2.360	2.370	2.330	2.340	1.898	9,196,000
2023-09-25	2.350	2.380	2.340	2.360	1.914	8,501,800
2023-09-22	2.320	2.360	2.320	2.360	1.914	9,738,736
2023-09-21	2.340	2.350	2.310	2.320	1.881	9,085,000
2023-09-20	2.320	2.340	2.300	2.330	1.890	10,104,000
2023-09-19	2.290	2.320	2.290	2.310	1.873	4,489,500
2023-09-18	2.280	2.310	2.270	2.300	1.865	2,899,000
2023-09-15	2.310	2.330	2.290	2.290	1.857	11,663,000
2023-09-14	2.280	2.320	2.280	2.300	1.865	9,316,604
2023-09-13	2.280	2.290	2.270	2.280	1.849	4,184,416
2023-09-12	2.280	2.290	2.270	2.280	1.849	4,770,797
2023-09-11	2.260	2.300	2.240	2.290	1.857	6,814,442
2023-09-07	2.270	2.290	2.250	2.260	1.833	7,010,000
2023-09-06	2.310	2.310	2.280	2.290	1.857	6,319,114
2023-09-05	2.310	2.320	2.280	2.310	1.873	7,270,927
2023-09-04	2.280	2.320	2.260	2.320	1.881	11,110,540
2023-08-31	2.270	2.290	2.260	2.260	1.833	13,046,700
2023-08-30	2.300	2.300	2.260	2.270	1.841	6,493,600
2023-08-29	2.240	2.300	2.240	2.290	1.857	14,187,000
2023-08-28	2.290	2.290	2.250	2.260	1.833	17,372,000
2023-08-25	2.230	2.250	2.220	2.240	1.817	7,968,998
2023-08-24	2.230	2.250	2.210	2.230	1.808	7,776,000
2023-08-23	2.200	2.250	2.200	2.220	1.800	9,465,000
2023-08-22	2.180	2.210	2.180	2.200	1.784	7,542,576
2023-08-21	2.220	2.220	2.170	2.180	1.768	16,006,000
2023-08-18	2.220	2.260	2.210	2.220	1.800	10,987,500
2023-08-17	2.230	2.230	2.210	2.230	1.808	11,774,000

← NewerPage 13 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.