China Everbright Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	2.240	2.260	2.220	2.240	1.817	9,328,232
2023-08-15	2.240	2.270	2.240	2.260	1.833	7,438,500
2023-08-14	2.260	2.260	2.210	2.240	1.817	9,409,364
2023-08-11	2.300	2.300	2.250	2.270	1.841	7,454,000
2023-08-10	2.300	2.300	2.270	2.290	1.857	7,037,130
2023-08-09	2.270	2.300	2.260	2.290	1.857	7,592,258
2023-08-08	2.260	2.290	2.230	2.270	1.841	17,695,500
2023-08-07	2.260	2.270	2.250	2.260	1.833	4,091,949
2023-08-04	2.290	2.320	2.260	2.270	1.841	6,991,084
2023-08-03	2.270	2.310	2.240	2.270	1.841	11,051,500
2023-08-02	2.300	2.300	2.250	2.270	1.841	13,418,610
2023-08-01	2.330	2.350	2.290	2.300	1.865	10,710,830
2023-07-31	2.320	2.340	2.310	2.320	1.881	11,310,700
2023-07-28	2.270	2.320	2.260	2.300	1.865	11,585,700
2023-07-27	2.270	2.290	2.250	2.290	1.857	10,236,400
2023-07-26	2.270	2.280	2.250	2.260	1.833	7,559,252
2023-07-25	2.220	2.280	2.220	2.270	1.841	13,085,500
2023-07-24	2.230	2.230	2.200	2.200	1.784	4,334,545
2023-07-21	2.220	2.240	2.200	2.230	1.808	8,107,000
2023-07-20	2.190	2.230	2.190	2.210	1.792	11,072,600
2023-07-19	2.190	2.220	2.180	2.200	1.784	10,479,110
2023-07-18	2.200	2.210	2.180	2.190	1.776	11,246,280
2023-07-14	2.210	2.220	2.190	2.220	1.800	6,091,000
2023-07-13	2.190	2.210	2.180	2.200	1.784	5,975,124
2023-07-12	2.180	2.200	2.170	2.180	1.768	5,811,919
2023-07-11	2.180	2.200	2.160	2.180	1.768	11,714,700
2023-07-10	2.180	2.200	2.170	2.180	1.768	7,482,800
2023-07-07	2.200	2.210	2.170	2.180	1.768	9,197,400
2023-07-06	2.220	2.240	2.170	2.200	1.784	16,285,580
2023-07-05	2.270	2.270	2.230	2.240	1.817	6,511,000
2023-07-04	2.260	2.280	2.250	2.260	1.833	5,701,000
2023-07-03	2.260	2.280	2.250	2.270	1.841	12,720,100
2023-06-30	2.240	2.270	2.230	2.250	1.825	5,205,808
2023-06-29	2.250	2.250	2.220	2.230	1.808	4,437,467
2023-06-28	2.220	2.250	2.220	2.240	1.817	4,300,842
2023-06-27	2.210	2.240	2.200	2.230	1.808	6,779,400
2023-06-26	2.180	2.220	2.170	2.190	1.776	25,966,000
2023-06-23	2.420	2.420	2.380	2.380	1.761	6,744,000
2023-06-21	2.430	2.440	2.400	2.420	1.791	23,367,551
2023-06-20	2.460	2.460	2.420	2.440	1.806	14,763,000
2023-06-19	2.460	2.470	2.440	2.450	1.813	7,191,960
2023-06-16	2.450	2.470	2.440	2.460	1.821	15,927,780
2023-06-15	2.450	2.460	2.420	2.440	1.806	10,987,050
2023-06-14	2.460	2.470	2.430	2.430	1.798	9,855,967
2023-06-13	2.480	2.490	2.450	2.460	1.821	11,633,010
2023-06-12	2.500	2.500	2.470	2.480	1.835	12,344,400
2023-06-09	2.500	2.520	2.490	2.500	1.850	7,676,387
2023-06-08	2.450	2.510	2.440	2.500	1.850	11,900,600
2023-06-07	2.450	2.480	2.430	2.440	1.806	17,522,939
2023-06-06	2.460	2.490	2.440	2.450	1.813	7,001,337
2023-06-05	2.450	2.470	2.430	2.460	1.821	5,982,589
2023-06-02	2.410	2.450	2.410	2.450	1.813	10,151,000
2023-06-01	2.400	2.430	2.380	2.400	1.776	9,596,000
2023-05-31	2.430	2.430	2.390	2.410	1.784	26,005,039
2023-05-30	2.460	2.460	2.410	2.420	1.791	24,284,199
2023-05-29	2.470	2.500	2.450	2.450	1.813	9,448,682
2023-05-25	2.450	2.500	2.430	2.460	1.821	20,634,199
2023-05-24	2.510	2.520	2.450	2.460	1.821	28,957,971
2023-05-23	2.550	2.580	2.510	2.520	1.865	7,388,000
2023-05-22	2.560	2.580	2.540	2.560	1.895	8,532,000

← NewerPage 14 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.