China Everbright Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	2.330	2.340	2.300	2.330	1.724	42,870,070
2023-02-17	2.350	2.360	2.320	2.320	1.717	12,003,500
2023-02-16	2.360	2.380	2.330	2.340	1.732	13,144,670
2023-02-15	2.390	2.390	2.340	2.350	1.739	19,308,650
2023-02-14	2.390	2.410	2.360	2.380	1.761	15,410,660
2023-02-13	2.400	2.400	2.360	2.380	1.761	11,461,650
2023-02-10	2.430	2.440	2.390	2.400	1.776	13,910,640
2023-02-09	2.430	2.440	2.410	2.430	1.798	12,198,710
2023-02-08	2.460	2.480	2.420	2.430	1.798	14,119,500
2023-02-07	2.460	2.480	2.450	2.460	1.821	6,930,004
2023-02-06	2.470	2.480	2.430	2.450	1.813	11,745,730
2023-02-03	2.500	2.500	2.460	2.480	1.835	5,373,070
2023-02-02	2.530	2.530	2.490	2.500	1.850	5,351,514
2023-02-01	2.510	2.530	2.480	2.520	1.865	12,682,180
2023-01-31	2.520	2.540	2.480	2.500	1.850	14,888,000
2023-01-30	2.570	2.570	2.510	2.520	1.865	10,773,390
2023-01-27	2.580	2.590	2.550	2.570	1.902	2,152,267
2023-01-26	2.530	2.580	2.530	2.580	1.909	3,210,022
2023-01-20	2.500	2.520	2.480	2.520	1.865	5,896,771
2023-01-19	2.500	2.510	2.480	2.500	1.850	1,704,280
2023-01-18	2.490	2.500	2.460	2.500	1.850	8,536,192
2023-01-17	2.500	2.510	2.480	2.510	1.858	6,550,573
2023-01-16	2.510	2.510	2.490	2.500	1.850	6,820,000
2023-01-13	2.470	2.500	2.460	2.500	1.850	7,835,358
2023-01-12	2.460	2.470	2.450	2.470	1.828	4,160,616
2023-01-11	2.460	2.470	2.450	2.460	1.821	5,742,672
2023-01-10	2.480	2.480	2.440	2.450	1.813	6,370,803
2023-01-09	2.460	2.470	2.450	2.460	1.821	4,379,800
2023-01-06	2.450	2.450	2.430	2.450	1.813	5,222,201
2023-01-05	2.460	2.480	2.430	2.440	1.806	11,573,130
2023-01-04	2.420	2.450	2.410	2.450	1.813	10,863,000
2023-01-03	2.380	2.420	2.350	2.420	1.791	10,131,030
2022-12-30	2.380	2.380	2.360	2.380	1.761	4,694,300
2022-12-29	2.360	2.370	2.330	2.370	1.754	4,215,000
2022-12-28	2.320	2.380	2.310	2.370	1.754	12,070,510
2022-12-23	2.320	2.320	2.290	2.300	1.702	3,840,592
2022-12-22	2.320	2.340	2.310	2.320	1.717	7,186,065
2022-12-21	2.300	2.310	2.280	2.310	1.710	4,197,537
2022-12-20	2.310	2.310	2.270	2.300	1.702	9,645,000
2022-12-19	2.350	2.360	2.310	2.320	1.717	3,122,833
2022-12-16	2.320	2.360	2.310	2.350	1.739	13,173,420
2022-12-15	2.330	2.330	2.290	2.330	1.724	7,647,510
2022-12-14	2.330	2.350	2.310	2.330	1.724	6,188,431
2022-12-13	2.340	2.340	2.300	2.320	1.717	12,676,070
2022-12-12	2.370	2.370	2.330	2.350	1.739	10,055,500
2022-12-09	2.350	2.380	2.350	2.370	1.754	19,709,830
2022-12-08	2.310	2.340	2.310	2.340	1.732	15,344,000
2022-12-07	2.360	2.370	2.300	2.300	1.702	14,235,800
2022-12-06	2.350	2.390	2.330	2.350	1.739	18,499,699
2022-12-05	2.300	2.360	2.300	2.350	1.739	22,890,990
2022-12-02	2.330	2.330	2.280	2.290	1.695	9,785,922
2022-12-01	2.360	2.370	2.320	2.330	1.724	23,229,131
2022-11-30	2.340	2.370	2.320	2.320	1.717	41,550,078
2022-11-29	2.280	2.370	2.280	2.350	1.739	20,438,801
2022-11-28	2.290	2.290	2.230	2.270	1.680	8,675,000
2022-11-25	2.280	2.330	2.260	2.320	1.717	12,279,000
2022-11-24	2.260	2.290	2.260	2.270	1.680	6,293,512
2022-11-23	2.240	2.280	2.230	2.260	1.673	8,823,000
2022-11-22	2.200	2.240	2.190	2.230	1.650	10,860,130
2022-11-21	2.210	2.210	2.160	2.190	1.621	4,975,471

← NewerPage 16 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.