China Everbright Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 3.170 | 3.190 | 3.120 | 3.160 | 3.072 | 14,371,000 |
| 2026-04-24 | 3.160 | 3.190 | 3.130 | 3.140 | 3.052 | 11,412,000 |
| 2026-04-23 | 3.190 | 3.190 | 3.150 | 3.180 | 3.091 | 9,246,000 |
| 2026-04-22 | 3.180 | 3.190 | 3.150 | 3.190 | 3.101 | 5,387,000 |
| 2026-04-21 | 3.180 | 3.190 | 3.160 | 3.180 | 3.091 | 11,858,000 |
| 2026-04-20 | 3.170 | 3.190 | 3.120 | 3.160 | 3.072 | 10,048,000 |
| 2026-04-17 | 3.190 | 3.190 | 3.130 | 3.150 | 3.062 | 9,562,851 |
| 2026-04-16 | 3.140 | 3.200 | 3.120 | 3.200 | 3.111 | 20,219,150 |
| 2026-04-15 | 3.140 | 3.170 | 3.110 | 3.130 | 3.043 | 5,730,000 |
| 2026-04-14 | 3.120 | 3.160 | 3.090 | 3.140 | 3.052 | 16,556,000 |
| 2026-04-13 | 3.090 | 3.130 | 3.070 | 3.120 | 3.033 | 16,794,020 |
| 2026-04-10 | 3.070 | 3.130 | 3.060 | 3.120 | 3.033 | 9,528,038 |
| 2026-04-09 | 3.080 | 3.090 | 3.050 | 3.050 | 2.965 | 5,116,672 |
| 2026-04-08 | 3.030 | 3.100 | 3.030 | 3.090 | 3.004 | 16,991,609 |
| 2026-04-02 | 3.030 | 3.050 | 2.990 | 3.020 | 2.936 | 21,446,000 |
| 2026-04-01 | 3.080 | 3.090 | 3.010 | 3.030 | 2.945 | 25,369,750 |
| 2026-03-31 | 3.200 | 3.200 | 3.030 | 3.040 | 2.955 | 59,349,480 |
| 2026-03-30 | 3.210 | 3.250 | 3.200 | 3.240 | 3.149 | 8,122,745 |
| 2026-03-27 | 3.270 | 3.280 | 3.220 | 3.250 | 3.159 | 7,101,000 |
| 2026-03-26 | 3.300 | 3.300 | 3.240 | 3.260 | 3.169 | 7,004,000 |
| 2026-03-25 | 3.190 | 3.290 | 3.180 | 3.290 | 3.198 | 19,096,900 |
| 2026-03-24 | 3.180 | 3.190 | 3.150 | 3.190 | 3.101 | 33,228,000 |
| 2026-03-23 | 3.250 | 3.250 | 3.120 | 3.150 | 3.062 | 23,542,039 |
| 2026-03-20 | 3.290 | 3.300 | 3.240 | 3.280 | 3.188 | 15,517,000 |
| 2026-03-19 | 3.300 | 3.320 | 3.270 | 3.280 | 3.188 | 5,509,000 |
| 2026-03-18 | 3.300 | 3.310 | 3.270 | 3.310 | 3.218 | 10,688,190 |
| 2026-03-17 | 3.260 | 3.310 | 3.250 | 3.280 | 3.188 | 12,065,200 |
| 2026-03-16 | 3.270 | 3.270 | 3.220 | 3.250 | 3.159 | 12,581,200 |
| 2026-03-13 | 3.280 | 3.300 | 3.240 | 3.260 | 3.169 | 10,449,000 |
| 2026-03-12 | 3.290 | 3.310 | 3.250 | 3.300 | 3.208 | 20,454,000 |
| 2026-03-11 | 3.280 | 3.320 | 3.260 | 3.300 | 3.208 | 11,368,000 |
| 2026-03-10 | 3.280 | 3.310 | 3.250 | 3.270 | 3.179 | 14,433,000 |
| 2026-03-09 | 3.250 | 3.280 | 3.200 | 3.250 | 3.159 | 16,236,000 |
| 2026-03-06 | 3.240 | 3.290 | 3.230 | 3.240 | 3.149 | 19,245,400 |
| 2026-03-05 | 3.230 | 3.280 | 3.220 | 3.230 | 3.140 | 15,553,910 |
| 2026-03-04 | 3.240 | 3.260 | 3.190 | 3.220 | 3.130 | 18,609,000 |
| 2026-03-03 | 3.250 | 3.330 | 3.240 | 3.270 | 3.179 | 12,727,570 |
| 2026-03-02 | 3.280 | 3.280 | 3.220 | 3.240 | 3.149 | 16,059,200 |
| 2026-02-27 | 3.320 | 3.330 | 3.280 | 3.290 | 3.198 | 13,063,130 |
| 2026-02-26 | 3.380 | 3.380 | 3.310 | 3.320 | 3.227 | 6,699,060 |
| 2026-02-25 | 3.420 | 3.440 | 3.350 | 3.370 | 3.276 | 7,540,900 |
| 2026-02-24 | 3.420 | 3.430 | 3.380 | 3.420 | 3.324 | 8,758,509 |
| 2026-02-23 | 3.380 | 3.450 | 3.370 | 3.450 | 3.354 | 3,754,270 |
| 2026-02-20 | 3.370 | 3.400 | 3.320 | 3.370 | 3.276 | 5,283,405 |
| 2026-02-16 | 3.400 | 3.400 | 3.330 | 3.380 | 3.286 | 1,630,000 |
| 2026-02-13 | 3.410 | 3.420 | 3.350 | 3.390 | 3.295 | 12,867,530 |
| 2026-02-12 | 3.470 | 3.490 | 3.410 | 3.410 | 3.315 | 11,012,060 |
| 2026-02-11 | 3.380 | 3.480 | 3.380 | 3.460 | 3.363 | 15,125,150 |
| 2026-02-10 | 3.380 | 3.450 | 3.370 | 3.430 | 3.334 | 8,827,418 |
| 2026-02-09 | 3.360 | 3.430 | 3.360 | 3.380 | 3.286 | 12,062,490 |
| 2026-02-06 | 3.300 | 3.380 | 3.300 | 3.380 | 3.286 | 25,683,131 |
| 2026-02-05 | 3.250 | 3.320 | 3.250 | 3.310 | 3.218 | 10,480,760 |
| 2026-02-04 | 3.270 | 3.290 | 3.240 | 3.250 | 3.159 | 11,049,520 |
| 2026-02-03 | 3.250 | 3.290 | 3.210 | 3.250 | 3.159 | 16,690,801 |
| 2026-02-02 | 3.270 | 3.310 | 3.230 | 3.250 | 3.159 | 9,994,084 |
| 2026-01-30 | 3.330 | 3.340 | 3.240 | 3.260 | 3.169 | 13,920,080 |
| 2026-01-29 | 3.250 | 3.330 | 3.240 | 3.320 | 3.227 | 30,064,160 |
| 2026-01-28 | 3.230 | 3.280 | 3.200 | 3.270 | 3.179 | 19,130,000 |
| 2026-01-27 | 3.200 | 3.250 | 3.200 | 3.220 | 3.130 | 12,212,000 |
| 2026-01-26 | 3.180 | 3.250 | 3.170 | 3.200 | 3.111 | 14,764,190 |
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.