China Everbright Bank Co Ltd historical data

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

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

← NewerPage 3 of 21 · 1,231 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.