China Everbright Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	2.570	2.570	2.520	2.550	1.887	13,028,200
2023-05-18	2.550	2.580	2.540	2.580	1.909	8,618,001
2023-05-17	2.550	2.580	2.530	2.540	1.880	6,041,200
2023-05-16	2.570	2.600	2.540	2.560	1.895	8,712,600
2023-05-15	2.540	2.580	2.500	2.560	1.895	18,254,090
2023-05-12	2.610	2.610	2.540	2.550	1.887	12,467,100
2023-05-11	2.630	2.650	2.580	2.600	1.924	11,338,020
2023-05-10	2.670	2.670	2.600	2.610	1.932	19,364,199
2023-05-09	2.710	2.780	2.650	2.670	1.976	34,970,727
2023-05-08	2.630	2.730	2.620	2.710	2.006	39,528,738
2023-05-05	2.600	2.640	2.590	2.620	1.939	16,935,600
2023-05-04	2.500	2.600	2.490	2.590	1.917	26,605,010
2023-05-03	2.530	2.530	2.490	2.500	1.850	3,276,000
2023-05-02	2.530	2.550	2.500	2.550	1.887	8,962,908
2023-04-28	2.490	2.530	2.480	2.510	1.858	17,037,000
2023-04-27	2.500	2.510	2.470	2.500	1.850	7,432,104
2023-04-26	2.470	2.500	2.450	2.490	1.843	11,951,690
2023-04-25	2.480	2.510	2.470	2.480	1.835	13,228,740
2023-04-24	2.480	2.480	2.460	2.480	1.835	7,319,112
2023-04-21	2.480	2.510	2.460	2.470	1.828	19,267,631
2023-04-20	2.470	2.490	2.450	2.480	1.835	7,733,600
2023-04-19	2.480	2.490	2.460	2.470	1.828	11,269,050
2023-04-18	2.470	2.500	2.440	2.470	1.828	32,752,471
2023-04-17	2.420	2.470	2.410	2.460	1.821	22,564,070
2023-04-14	2.410	2.430	2.400	2.420	1.791	14,816,740
2023-04-13	2.400	2.410	2.380	2.400	1.776	18,320,881
2023-04-12	2.380	2.410	2.380	2.400	1.776	15,712,140
2023-04-11	2.400	2.400	2.370	2.390	1.769	14,482,810
2023-04-06	2.380	2.400	2.370	2.380	1.761	7,641,312
2023-04-04	2.360	2.390	2.350	2.380	1.761	13,416,790
2023-04-03	2.380	2.400	2.360	2.360	1.747	16,725,850
2023-03-31	2.400	2.410	2.380	2.380	1.761	13,830,680
2023-03-30	2.400	2.410	2.380	2.390	1.769	11,145,460
2023-03-29	2.420	2.430	2.390	2.410	1.784	26,911,369
2023-03-28	2.420	2.420	2.400	2.410	1.784	18,410,000
2023-03-27	2.450	2.450	2.360	2.400	1.776	34,291,000
2023-03-24	2.450	2.480	2.450	2.470	1.828	15,754,630
2023-03-23	2.400	2.480	2.400	2.460	1.821	21,767,949
2023-03-22	2.400	2.420	2.380	2.400	1.776	10,353,630
2023-03-21	2.400	2.420	2.380	2.380	1.761	9,986,200
2023-03-20	2.440	2.450	2.380	2.400	1.776	19,039,000
2023-03-17	2.410	2.440	2.390	2.420	1.791	47,836,969
2023-03-16	2.380	2.410	2.370	2.390	1.769	17,370,869
2023-03-15	2.340	2.410	2.340	2.390	1.769	24,440,891
2023-03-14	2.340	2.350	2.310	2.320	1.717	23,613,650
2023-03-13	2.310	2.370	2.310	2.360	1.747	24,047,180
2023-03-10	2.330	2.350	2.310	2.320	1.717	12,852,350
2023-03-09	2.380	2.390	2.340	2.350	1.739	14,329,710
2023-03-08	2.370	2.380	2.350	2.370	1.754	14,457,200
2023-03-07	2.380	2.430	2.360	2.380	1.761	22,289,820
2023-03-06	2.390	2.400	2.370	2.380	1.761	15,691,960
2023-03-03	2.360	2.390	2.350	2.380	1.761	14,693,000
2023-03-02	2.330	2.360	2.310	2.350	1.739	14,284,700
2023-03-01	2.270	2.340	2.270	2.330	1.724	17,096,000
2023-02-28	2.290	2.290	2.260	2.260	1.673	20,000,180
2023-02-27	2.290	2.300	2.270	2.280	1.687	11,971,600
2023-02-24	2.300	2.310	2.280	2.290	1.695	13,796,040
2023-02-23	2.310	2.320	2.280	2.300	1.702	22,835,400
2023-02-22	2.330	2.330	2.300	2.310	1.710	20,093,631
2023-02-21	2.330	2.360	2.300	2.330	1.724	55,534,512

← NewerPage 15 of 21 · 1,232 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.