China Everbright Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	3.180	3.180	3.120	3.150	3.150	6,441,000
2026-07-23	3.110	3.160	3.080	3.160	3.160	7,434,000
2026-07-22	3.070	3.090	3.050	3.070	3.070	7,370,079
2026-07-21	3.080	3.140	3.060	3.080	3.080	9,014,457
2026-07-20	2.980	3.080	2.980	3.080	3.080	22,712,631
2026-07-17	3.020	3.030	2.940	2.980	2.980	16,256,000
2026-07-16	3.070	3.080	2.980	3.010	3.010	23,569,002
2026-07-15	3.000	3.050	2.990	3.050	3.050	11,327,404
2026-07-14	2.990	3.010	2.960	2.990	2.990	8,794,533
2026-07-13	3.040	3.040	2.960	2.990	2.990	14,765,000
2026-07-10	3.020	3.030	2.970	3.000	3.000	6,727,400
2026-07-09	3.020	3.050	2.960	2.980	2.980	7,581,295
2026-07-08	2.910	3.010	2.890	3.010	3.010	12,587,510
2026-07-07	2.940	2.940	2.860	2.890	2.890	12,259,347
2026-07-06	2.920	2.940	2.880	2.930	2.930	19,161,783
2026-07-03	2.880	2.950	2.860	2.900	2.900	13,074,000
2026-07-02	2.910	2.940	2.860	2.880	2.880	23,459,000
2026-06-30	3.000	3.020	2.910	2.930	2.848	17,826,436
2026-06-29	3.080	3.150	2.970	2.980	2.897	35,407,352
2026-06-26	3.110	3.140	3.070	3.130	3.043	14,984,340
2026-06-25	3.150	3.200	3.120	3.140	3.052	18,389,000
2026-06-24	3.240	3.270	3.160	3.170	3.081	18,841,246
2026-06-23	3.180	3.260	3.180	3.240	3.149	15,432,622
2026-06-22	3.250	3.270	3.180	3.220	3.130	27,257,996
2026-06-18	3.310	3.370	3.240	3.270	3.179	43,403,000
2026-06-17	3.370	3.430	3.320	3.340	3.247	15,122,000
2026-06-16	3.430	3.430	3.360	3.390	3.295	23,718,500
2026-06-15	3.340	3.460	3.340	3.430	3.334	25,817,119
2026-06-12	3.270	3.420	3.270	3.420	3.324	25,442,711
2026-06-11	3.240	3.320	3.240	3.310	3.218	20,496,580
2026-06-10	3.260	3.290	3.190	3.280	3.188	21,523,449
2026-06-09	3.180	3.270	3.180	3.230	3.140	14,658,279
2026-06-08	3.190	3.230	3.140	3.210	3.120	49,079,996
2026-06-05	3.170	3.220	3.140	3.220	3.130	69,619,328
2026-06-04	3.180	3.220	3.160	3.180	3.091	23,125,869
2026-06-03	3.180	3.240	3.150	3.200	3.111	27,515,100
2026-06-02	3.120	3.200	3.120	3.200	3.111	21,640,000
2026-06-01	3.050	3.120	3.030	3.110	3.023	14,403,590
2026-05-29	3.050	3.100	3.020	3.050	2.965	10,747,000
2026-05-28	3.030	3.060	3.000	3.050	2.965	14,318,990
2026-05-27	3.010	3.050	3.010	3.030	2.945	12,334,000
2026-05-26	3.020	3.060	3.010	3.020	2.936	6,145,108
2026-05-22	3.040	3.040	3.010	3.020	2.936	6,079,930
2026-05-21	3.070	3.090	3.020	3.030	2.945	8,484,046
2026-05-20	3.120	3.140	3.050	3.070	2.984	15,932,000
2026-05-19	3.120	3.170	3.120	3.140	3.052	11,851,990
2026-05-18	3.140	3.180	3.110	3.130	3.043	12,290,000
2026-05-15	3.160	3.190	3.130	3.160	3.072	12,718,000
2026-05-14	3.170	3.230	3.160	3.170	3.081	12,175,320
2026-05-13	3.180	3.200	3.140	3.200	3.111	14,621,940
2026-05-12	3.120	3.190	3.120	3.170	3.081	14,210,130
2026-05-11	3.120	3.140	3.090	3.130	3.043	7,549,999
2026-05-08	3.140	3.150	3.100	3.120	3.033	7,951,000
2026-05-07	3.130	3.170	3.130	3.150	3.062	9,948,000
2026-05-06	3.100	3.160	3.100	3.140	3.052	8,567,763
2026-05-05	3.120	3.150	3.110	3.110	3.023	1,768,768
2026-05-04	3.100	3.150	3.100	3.140	3.052	2,182,000
2026-04-30	3.160	3.200	3.080	3.090	3.004	23,224,891
2026-04-29	3.190	3.240	3.190	3.220	3.130	16,920,400
2026-04-28	3.180	3.230	3.140	3.200	3.111	19,701,000

← NewerPage 2 of 5 · 246 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.