China Everbright Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	2.360	2.370	2.350	2.360	1.747	2,486,400
2022-08-23	2.370	2.370	2.350	2.360	1.747	2,572,172
2022-08-22	2.380	2.390	2.370	2.370	1.754	2,046,000
2022-08-19	2.380	2.390	2.360	2.370	1.754	1,956,328
2022-08-18	2.380	2.390	2.360	2.360	1.747	2,987,000
2022-08-17	2.390	2.400	2.380	2.390	1.769	4,001,745
2022-08-16	2.380	2.410	2.380	2.390	1.769	2,513,109
2022-08-15	2.410	2.430	2.380	2.400	1.776	3,896,000
2022-08-12	2.400	2.430	2.390	2.430	1.798	3,267,330
2022-08-11	2.430	2.430	2.390	2.420	1.791	8,391,236
2022-08-10	2.400	2.430	2.390	2.420	1.791	4,525,211
2022-08-09	2.410	2.430	2.400	2.420	1.791	4,779,941
2022-08-08	2.380	2.420	2.380	2.410	1.784	5,967,000
2022-08-05	2.360	2.380	2.350	2.380	1.761	3,689,618
2022-08-04	2.330	2.370	2.330	2.370	1.754	3,292,289
2022-08-03	2.330	2.350	2.320	2.320	1.717	6,704,888
2022-08-02	2.380	2.380	2.320	2.340	1.732	7,804,000
2022-08-01	2.390	2.390	2.360	2.380	1.761	4,932,962
2022-07-29	2.410	2.430	2.370	2.380	1.761	6,879,000
2022-07-28	2.410	2.420	2.400	2.420	1.791	2,914,466
2022-07-27	2.420	2.430	2.390	2.410	1.784	3,694,000
2022-07-26	2.410	2.440	2.400	2.430	1.798	4,600,000
2022-07-25	2.420	2.430	2.400	2.410	1.784	1,710,000
2022-07-22	2.400	2.430	2.390	2.420	1.791	7,558,000
2022-07-21	2.400	2.400	2.380	2.390	1.769	4,195,021
2022-07-20	2.410	2.430	2.400	2.400	1.776	4,246,705
2022-07-19	2.410	2.410	2.390	2.410	1.784	8,119,479
2022-07-18	2.370	2.410	2.370	2.400	1.776	5,879,870
2022-07-15	2.410	2.410	2.370	2.370	1.754	9,494,800
2022-07-14	2.440	2.450	2.400	2.400	1.776	21,389,000
2022-07-13	2.480	2.480	2.430	2.440	1.806	13,959,870
2022-07-12	2.480	2.480	2.460	2.460	1.821	8,375,759
2022-07-11	2.470	2.470	2.450	2.470	1.828	7,202,415
2022-07-08	2.480	2.480	2.450	2.460	1.821	9,066,626
2022-07-07	2.500	2.510	2.450	2.460	1.821	21,436,811
2022-07-06	2.520	2.530	2.490	2.500	1.850	11,098,990
2022-07-05	2.530	2.540	2.520	2.520	1.865	5,563,700
2022-07-04	2.550	2.560	2.520	2.520	1.865	5,281,470
2022-06-30	2.560	2.580	2.530	2.540	1.880	11,177,970
2022-06-29	2.570	2.590	2.550	2.550	1.887	9,347,500
2022-06-28	2.560	2.580	2.560	2.580	1.909	8,091,700
2022-06-27	2.550	2.570	2.540	2.560	1.895	8,410,506
2022-06-24	2.550	2.550	2.530	2.540	1.880	5,258,733
2022-06-23	2.550	2.560	2.530	2.550	1.887	5,496,000
2022-06-22	2.560	2.560	2.530	2.540	1.880	8,493,143
2022-06-21	2.520	2.560	2.520	2.560	1.895	7,647,000
2022-06-20	2.510	2.530	2.490	2.510	1.858	9,859,070
2022-06-17	2.530	2.550	2.500	2.510	1.858	25,065,330
2022-06-16	2.580	2.590	2.520	2.540	1.880	12,475,590
2022-06-15	2.560	2.610	2.550	2.570	1.902	20,069,641
2022-06-14	2.540	2.570	2.530	2.550	1.887	9,005,971
2022-06-13	2.570	2.570	2.540	2.550	1.887	4,067,877
2022-06-10	2.550	2.580	2.540	2.580	1.909	16,975,619
2022-06-09	2.560	2.570	2.540	2.550	1.887	7,996,899
2022-06-08	2.580	2.580	2.550	2.550	1.887	8,054,373
2022-06-07	2.580	2.580	2.550	2.560	1.895	6,074,387
2022-06-06	2.570	2.580	2.540	2.570	1.902	8,268,937
2022-06-02	2.580	2.590	2.560	2.570	1.902	7,742,000
2022-06-01	2.580	2.590	2.560	2.590	1.917	7,561,200
2022-05-31	2.550	2.580	2.540	2.580	1.909	16,025,340

← NewerPage 18 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.