China Everbright Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	2.240	2.250	2.200	2.200	1.628	9,662,425
2022-11-17	2.250	2.260	2.230	2.240	1.658	4,161,024
2022-11-16	2.280	2.290	2.240	2.250	1.665	6,703,172
2022-11-15	2.240	2.300	2.240	2.290	1.695	10,250,030
2022-11-14	2.180	2.270	2.180	2.260	1.673	24,964,779
2022-11-11	2.140	2.180	2.120	2.170	1.606	13,095,000
2022-11-10	2.120	2.120	2.090	2.100	1.554	4,757,992
2022-11-09	2.140	2.150	2.120	2.140	1.584	6,095,143
2022-11-08	2.120	2.150	2.120	2.130	1.576	3,262,392
2022-11-07	2.100	2.150	2.100	2.130	1.576	8,306,504
2022-11-04	2.050	2.120	2.050	2.100	1.554	8,334,777
2022-11-03	2.060	2.070	2.050	2.060	1.525	3,459,728
2022-11-02	2.060	2.080	2.040	2.060	1.525	7,208,748
2022-11-01	2.050	2.080	2.040	2.060	1.525	7,439,343
2022-10-31	2.100	2.100	2.030	2.030	1.502	14,647,240
2022-10-28	2.130	2.130	2.090	2.090	1.547	4,237,000
2022-10-27	2.120	2.140	2.110	2.120	1.569	7,941,000
2022-10-26	2.110	2.130	2.090	2.100	1.554	7,070,946
2022-10-25	2.120	2.130	2.090	2.100	1.554	8,694,305
2022-10-24	2.180	2.190	2.100	2.110	1.562	7,769,186
2022-10-21	2.170	2.200	2.150	2.190	1.621	4,573,021
2022-10-20	2.160	2.180	2.140	2.180	1.613	8,278,097
2022-10-19	2.180	2.200	2.160	2.170	1.606	7,062,862
2022-10-18	2.150	2.190	2.140	2.180	1.613	8,961,344
2022-10-17	2.110	2.160	2.110	2.140	1.584	6,067,000
2022-10-14	2.110	2.150	2.110	2.120	1.569	14,750,010
2022-10-13	2.130	2.130	2.100	2.100	1.554	5,283,620
2022-10-12	2.120	2.150	2.110	2.120	1.569	4,381,900
2022-10-11	2.150	2.170	2.110	2.120	1.569	3,877,636
2022-10-10	2.170	2.190	2.140	2.140	1.584	7,162,244
2022-10-07	2.200	2.200	2.150	2.170	1.606	2,153,000
2022-10-06	2.180	2.240	2.180	2.190	1.621	3,266,000
2022-10-05	2.160	2.210	2.120	2.200	1.628	3,489,336
2022-10-03	2.180	2.180	2.100	2.120	1.569	2,577,418
2022-09-30	2.130	2.180	2.130	2.160	1.599	5,124,599
2022-09-29	2.140	2.200	2.120	2.130	1.576	4,327,184
2022-09-28	2.220	2.220	2.100	2.160	1.599	11,739,520
2022-09-27	2.230	2.240	2.210	2.220	1.643	4,060,000
2022-09-26	2.290	2.290	2.220	2.220	1.643	6,731,305
2022-09-23	2.310	2.310	2.280	2.280	1.687	4,538,108
2022-09-22	2.320	2.320	2.290	2.300	1.702	3,234,787
2022-09-21	2.340	2.340	2.310	2.320	1.717	1,816,000
2022-09-20	2.320	2.340	2.310	2.330	1.724	3,141,098
2022-09-19	2.320	2.330	2.310	2.320	1.717	4,289,505
2022-09-16	2.350	2.370	2.320	2.320	1.717	27,133,689
2022-09-15	2.370	2.380	2.350	2.350	1.739	8,615,024
2022-09-14	2.380	2.390	2.360	2.360	1.747	7,365,665
2022-09-13	2.390	2.410	2.390	2.400	1.776	4,930,950
2022-09-09	2.380	2.400	2.370	2.400	1.776	1,880,496
2022-09-08	2.400	2.400	2.370	2.370	1.754	4,051,421
2022-09-07	2.400	2.400	2.380	2.390	1.769	2,334,500
2022-09-06	2.390	2.420	2.390	2.410	1.784	4,840,000
2022-09-05	2.400	2.410	2.390	2.400	1.776	2,811,032
2022-09-02	2.430	2.430	2.400	2.410	1.784	8,225,005
2022-09-01	2.400	2.450	2.400	2.430	1.798	8,388,850
2022-08-31	2.400	2.440	2.380	2.410	1.784	15,263,000
2022-08-30	2.400	2.410	2.380	2.400	1.776	2,770,396
2022-08-29	2.370	2.410	2.360	2.410	1.784	6,772,294
2022-08-26	2.390	2.410	2.380	2.390	1.769	3,509,000
2022-08-25	2.370	2.390	2.370	2.390	1.769	2,126,400

← NewerPage 17 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.