China Everbright Bank Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	2.680	2.730	2.680	2.710	1.841	10,137,610
2021-11-30	2.720	2.720	2.660	2.680	1.821	20,289,270
2021-11-29	2.730	2.750	2.700	2.710	1.841	6,336,543
2021-11-26	2.760	2.760	2.720	2.740	1.862	5,083,000
2021-11-25	2.790	2.790	2.760	2.760	1.875	4,720,878
2021-11-24	2.780	2.800	2.780	2.790	1.895	5,732,146
2021-11-23	2.760	2.800	2.760	2.790	1.895	10,087,700
2021-11-22	2.770	2.800	2.760	2.760	1.875	3,921,775
2021-11-19	2.780	2.810	2.770	2.800	1.902	3,963,881
2021-11-18	2.780	2.810	2.750	2.800	1.902	10,048,330
2021-11-17	2.790	2.810	2.770	2.800	1.902	5,516,122
2021-11-16	2.750	2.790	2.730	2.790	1.895	9,680,122
2021-11-15	2.770	2.780	2.730	2.750	1.868	3,734,074
2021-11-12	2.780	2.780	2.750	2.780	1.889	3,260,380
2021-11-11	2.720	2.780	2.700	2.770	1.882	10,133,680
2021-11-10	2.720	2.730	2.700	2.720	1.848	7,029,856
2021-11-09	2.750	2.750	2.710	2.720	1.848	5,263,254
2021-11-08	2.740	2.750	2.710	2.730	1.855	2,960,000
2021-11-05	2.720	2.740	2.710	2.730	1.855	8,180,426
2021-11-04	2.740	2.740	2.720	2.730	1.855	4,764,019
2021-11-03	2.750	2.760	2.720	2.730	1.855	6,202,342
2021-11-02	2.810	2.810	2.730	2.730	1.855	7,208,000
2021-11-01	2.740	2.810	2.740	2.800	1.902	7,235,157
2021-10-29	2.730	2.760	2.730	2.740	1.862	5,094,157
2021-10-28	2.770	2.770	2.730	2.730	1.855	2,967,750
2021-10-27	2.760	2.790	2.750	2.770	1.882	6,855,700
2021-10-26	2.790	2.810	2.740	2.760	1.875	7,117,926
2021-10-25	2.790	2.800	2.770	2.800	1.902	5,158,723
2021-10-22	2.780	2.800	2.760	2.780	1.889	3,534,932
2021-10-21	2.740	2.790	2.740	2.790	1.895	8,173,769
2021-10-20	2.740	2.750	2.710	2.740	1.862	9,261,526
2021-10-19	2.730	2.750	2.710	2.740	1.862	5,104,208
2021-10-18	2.720	2.730	2.700	2.720	1.848	6,342,680

← NewerPage 21 of 21 · 1,233 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.