China Everbright Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	2.910	2.920	2.870	2.900	1.970	19,792,080
2022-02-25	2.930	2.940	2.890	2.900	1.970	8,612,803
2022-02-24	2.970	3.000	2.910	2.920	1.984	13,477,460
2022-02-23	3.000	3.010	2.960	3.000	2.038	5,908,586
2022-02-22	3.010	3.010	2.960	2.990	2.031	7,806,300
2022-02-21	3.000	3.020	2.990	3.010	2.045	5,268,000
2022-02-18	2.970	3.020	2.960	3.010	2.045	12,240,000
2022-02-17	3.000	3.030	2.960	2.980	2.025	10,460,000
2022-02-16	2.970	3.010	2.960	3.000	2.038	14,123,620
2022-02-15	3.040	3.050	2.940	2.950	2.004	22,356,000
2022-02-14	3.070	3.080	3.030	3.030	2.059	12,496,000
2022-02-11	3.080	3.100	3.070	3.090	2.099	9,901,372
2022-02-10	3.080	3.080	3.040	3.080	2.093	8,940,332
2022-02-09	3.080	3.110	3.040	3.070	2.086	10,689,180
2022-02-08	3.040	3.080	3.040	3.060	2.079	7,718,400
2022-02-07	2.970	3.050	2.970	3.040	2.065	15,378,680
2022-02-04	2.920	2.980	2.920	2.970	2.018	5,599,462
2022-01-31	2.940	2.940	2.900	2.920	1.984	1,831,000
2022-01-28	2.940	2.940	2.910	2.920	1.984	3,445,003
2022-01-27	2.960	2.960	2.910	2.940	1.997	4,784,568
2022-01-26	2.960	2.990	2.960	2.960	2.011	4,520,500
2022-01-25	3.010	3.020	2.950	2.980	2.025	12,428,840
2022-01-24	2.980	3.030	2.980	3.030	2.059	15,375,390
2022-01-21	2.960	3.000	2.960	3.000	2.038	12,950,600
2022-01-20	2.950	2.980	2.930	2.980	2.025	17,638,500
2022-01-19	2.930	2.980	2.910	2.950	2.004	29,764,420
2022-01-18	2.930	2.950	2.910	2.940	1.997	25,061,240
2022-01-17	2.960	2.960	2.900	2.940	1.997	15,881,000
2022-01-14	2.970	2.990	2.930	2.960	2.011	17,506,859
2022-01-13	2.950	3.000	2.950	2.990	2.031	19,627,109
2022-01-12	2.950	2.970	2.920	2.960	2.011	13,917,240
2022-01-11	2.900	2.970	2.890	2.950	2.004	20,115,000
2022-01-10	2.890	2.930	2.860	2.920	1.984	15,101,660
2022-01-07	2.790	2.890	2.790	2.890	1.963	20,692,039
2022-01-06	2.780	2.820	2.760	2.800	1.902	19,947,449
2022-01-05	2.790	2.800	2.760	2.760	1.875	17,904,600
2022-01-04	2.780	2.800	2.750	2.800	1.902	9,010,000
2022-01-03	2.760	2.790	2.750	2.790	1.895	1,438,000
2021-12-31	2.750	2.760	2.750	2.760	1.875	1,954,000
2021-12-30	2.750	2.760	2.720	2.730	1.855	2,796,748
2021-12-29	2.720	2.760	2.710	2.750	1.868	3,118,230
2021-12-28	2.730	2.760	2.730	2.740	1.862	14,656,100
2021-12-24	2.730	2.740	2.720	2.730	1.855	1,873,290
2021-12-23	2.730	2.740	2.710	2.720	1.848	9,292,077
2021-12-22	2.730	2.730	2.710	2.720	1.848	3,523,064
2021-12-21	2.710	2.720	2.700	2.710	1.841	4,768,374
2021-12-20	2.720	2.740	2.700	2.720	1.848	6,144,638
2021-12-17	2.760	2.760	2.710	2.720	1.848	19,654,740
2021-12-16	2.770	2.770	2.730	2.740	1.862	9,498,088
2021-12-15	2.750	2.780	2.720	2.780	1.889	7,211,397
2021-12-14	2.740	2.750	2.700	2.750	1.868	18,021,170
2021-12-13	2.780	2.790	2.720	2.740	1.862	8,149,854
2021-12-10	2.780	2.780	2.760	2.770	1.882	1,268,530
2021-12-09	2.760	2.790	2.750	2.790	1.895	9,476,000
2021-12-08	2.770	2.770	2.730	2.750	1.868	6,705,000
2021-12-07	2.770	2.800	2.750	2.760	1.875	9,017,856
2021-12-06	2.730	2.760	2.720	2.750	1.868	7,453,250
2021-12-03	2.730	2.740	2.710	2.720	1.848	7,649,516
2021-12-02	2.720	2.740	2.720	2.730	1.855	6,785,131
2021-12-01	2.680	2.730	2.680	2.710	1.841	10,137,610

← NewerPage 20 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.