China Everbright Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	2.540	2.560	2.530	2.550	1.887	7,157,559
2022-05-27	2.550	2.560	2.510	2.530	1.872	16,713,561
2022-05-26	2.560	2.570	2.530	2.540	1.880	17,128,000
2022-05-25	2.540	2.580	2.540	2.560	1.895	12,248,820
2022-05-24	2.560	2.580	2.530	2.540	1.880	15,313,000
2022-05-23	2.630	2.630	2.550	2.560	1.895	28,552,480
2022-05-20	2.750	2.860	2.730	2.840	1.929	48,496,512
2022-05-19	2.730	2.760	2.730	2.750	1.868	12,014,740
2022-05-18	2.740	2.770	2.730	2.760	1.875	11,515,450
2022-05-17	2.720	2.760	2.720	2.740	1.862	15,003,330
2022-05-16	2.750	2.760	2.710	2.730	1.855	12,816,720
2022-05-13	2.710	2.760	2.710	2.730	1.855	12,493,570
2022-05-12	2.720	2.750	2.700	2.700	1.834	14,188,000
2022-05-11	2.740	2.760	2.710	2.720	1.848	16,819,580
2022-05-10	2.710	2.750	2.690	2.730	1.855	20,543,410
2022-05-06	2.770	2.800	2.720	2.730	1.855	28,355,840
2022-05-05	2.800	2.820	2.770	2.780	1.889	16,651,340
2022-05-04	2.770	2.810	2.770	2.800	1.902	7,468,129
2022-05-03	2.830	2.830	2.760	2.770	1.882	21,193,170
2022-04-29	2.860	2.870	2.810	2.860	1.943	10,299,180
2022-04-28	2.800	2.890	2.800	2.890	1.963	6,792,857
2022-04-27	2.800	2.830	2.770	2.810	1.909	14,225,740
2022-04-26	2.870	2.870	2.800	2.810	1.909	12,098,840
2022-04-25	2.900	2.940	2.850	2.850	1.936	26,991,410
2022-04-22	2.880	2.940	2.850	2.920	1.984	20,247,340
2022-04-21	2.900	2.960	2.880	2.880	1.957	22,763,000
2022-04-20	2.930	2.960	2.890	2.900	1.970	14,492,940
2022-04-19	2.910	2.960	2.910	2.950	2.004	9,882,824
2022-04-14	2.940	2.950	2.930	2.940	1.997	6,916,000
2022-04-13	2.900	2.940	2.890	2.930	1.991	7,274,000
2022-04-12	2.930	2.930	2.890	2.910	1.977	16,380,760
2022-04-11	2.970	2.970	2.900	2.910	1.977	13,446,110
2022-04-08	2.970	2.980	2.950	2.970	2.018	7,573,734
2022-04-07	2.980	2.990	2.940	2.950	2.004	10,059,180
2022-04-06	2.980	3.000	2.940	2.980	2.025	13,787,900
2022-04-04	2.970	3.010	2.960	3.000	2.038	5,131,936
2022-04-01	2.970	2.970	2.930	2.970	2.018	9,418,138
2022-03-31	2.920	2.980	2.910	2.970	2.018	11,084,760
2022-03-30	2.870	2.930	2.870	2.920	1.984	14,481,000
2022-03-29	2.890	2.890	2.840	2.870	1.950	14,853,000
2022-03-28	2.850	2.900	2.840	2.890	1.963	25,491,000
2022-03-25	2.880	2.930	2.860	2.920	1.984	24,972,270
2022-03-24	2.850	2.880	2.850	2.870	1.950	7,575,338
2022-03-23	2.900	2.900	2.830	2.860	1.943	34,774,367
2022-03-22	2.860	2.900	2.860	2.900	1.970	17,483,000
2022-03-21	2.940	2.940	2.830	2.860	1.943	13,704,990
2022-03-18	2.850	2.910	2.840	2.910	1.977	35,876,379
2022-03-17	2.800	2.880	2.790	2.880	1.957	23,409,000
2022-03-16	2.750	2.790	2.650	2.770	1.882	31,602,400
2022-03-15	2.810	2.840	2.670	2.740	1.862	43,547,859
2022-03-14	2.850	2.890	2.820	2.830	1.923	15,088,200
2022-03-11	2.880	2.890	2.830	2.860	1.943	9,375,009
2022-03-10	2.870	2.890	2.850	2.890	1.963	9,532,184
2022-03-09	2.870	2.870	2.770	2.830	1.923	17,098,070
2022-03-08	2.860	2.880	2.820	2.850	1.936	12,828,500
2022-03-07	2.930	2.930	2.850	2.860	1.943	15,276,370
2022-03-04	2.920	2.970	2.910	2.940	1.997	8,964,829
2022-03-03	2.900	2.970	2.900	2.960	2.011	12,684,000
2022-03-02	2.900	2.920	2.870	2.880	1.957	8,116,775
2022-03-01	2.910	2.930	2.880	2.930	1.991	7,977,560

← NewerPage 19 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.