China Everbright Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 3.200 | 3.220 | 3.160 | 3.180 | 3.091 | 12,603,050 |
| 2026-01-22 | 3.160 | 3.250 | 3.160 | 3.210 | 3.120 | 15,135,520 |
| 2026-01-21 | 3.180 | 3.210 | 3.140 | 3.180 | 3.091 | 24,692,051 |
| 2026-01-20 | 3.180 | 3.210 | 3.140 | 3.200 | 3.111 | 38,518,312 |
| 2026-01-19 | 3.250 | 3.260 | 3.150 | 3.160 | 3.072 | 30,088,000 |
| 2026-01-16 | 3.330 | 3.390 | 3.230 | 3.250 | 3.159 | 21,866,340 |
| 2026-01-15 | 3.430 | 3.470 | 3.320 | 3.330 | 3.237 | 30,057,420 |
| 2026-01-14 | 3.620 | 3.620 | 3.550 | 3.570 | 3.357 | 14,179,000 |
| 2026-01-13 | 3.590 | 3.620 | 3.560 | 3.610 | 3.395 | 17,669,980 |
| 2026-01-12 | 3.540 | 3.590 | 3.520 | 3.590 | 3.376 | 14,719,000 |
| 2026-01-09 | 3.570 | 3.600 | 3.550 | 3.580 | 3.366 | 8,604,650 |
| 2026-01-08 | 3.610 | 3.610 | 3.550 | 3.590 | 3.376 | 12,203,000 |
| 2026-01-07 | 3.610 | 3.630 | 3.570 | 3.600 | 3.385 | 8,498,000 |
| 2026-01-06 | 3.610 | 3.630 | 3.550 | 3.600 | 3.385 | 14,484,410 |
| 2026-01-05 | 3.630 | 3.660 | 3.560 | 3.620 | 3.404 | 15,343,490 |
| 2026-01-02 | 3.620 | 3.660 | 3.590 | 3.660 | 3.442 | 4,892,000 |
| 2025-12-31 | 3.610 | 3.640 | 3.590 | 3.640 | 3.423 | 4,653,000 |
| 2025-12-30 | 3.670 | 3.670 | 3.600 | 3.610 | 3.395 | 9,591,661 |
| 2025-12-29 | 3.650 | 3.700 | 3.600 | 3.670 | 3.451 | 24,302,000 |
| 2025-12-24 | 3.700 | 3.740 | 3.660 | 3.680 | 3.460 | 3,942,000 |
| 2025-12-23 | 3.650 | 3.750 | 3.650 | 3.720 | 3.498 | 8,605,809 |
| 2025-12-22 | 3.710 | 3.710 | 3.660 | 3.690 | 3.470 | 9,021,237 |
| 2025-12-19 | 3.740 | 3.780 | 3.670 | 3.710 | 3.489 | 32,488,301 |
| 2025-12-18 | 3.690 | 3.730 | 3.660 | 3.710 | 3.489 | 16,959,000 |
| 2025-12-17 | 3.680 | 3.750 | 3.660 | 3.710 | 3.489 | 18,230,000 |
| 2025-12-16 | 3.760 | 3.780 | 3.700 | 3.720 | 3.498 | 34,954,000 |
| 2025-12-15 | 3.660 | 3.780 | 3.640 | 3.760 | 3.536 | 47,549,434 |
| 2025-12-12 | 3.650 | 3.710 | 3.610 | 3.660 | 3.442 | 61,377,000 |
| 2025-12-11 | 3.620 | 3.660 | 3.590 | 3.650 | 3.432 | 33,519,000 |
| 2025-12-10 | 3.590 | 3.630 | 3.550 | 3.630 | 3.413 | 24,827,500 |
| 2025-12-09 | 3.560 | 3.630 | 3.560 | 3.590 | 3.376 | 22,933,689 |
| 2025-12-08 | 3.600 | 3.610 | 3.570 | 3.580 | 3.366 | 21,251,641 |
| 2025-12-05 | 3.670 | 3.680 | 3.570 | 3.590 | 3.376 | 24,419,000 |
| 2025-12-04 | 3.650 | 3.680 | 3.610 | 3.660 | 3.442 | 12,872,240 |
| 2025-12-03 | 3.690 | 3.710 | 3.590 | 3.640 | 3.423 | 29,544,500 |
| 2025-12-02 | 3.680 | 3.730 | 3.670 | 3.720 | 3.498 | 26,755,100 |
| 2025-12-01 | 3.780 | 3.790 | 3.620 | 3.680 | 3.460 | 36,418,391 |
| 2025-11-28 | 3.770 | 3.820 | 3.750 | 3.800 | 3.573 | 26,817,801 |
| 2025-11-27 | 3.780 | 3.880 | 3.750 | 3.790 | 3.564 | 38,441,000 |
| 2025-11-26 | 3.730 | 3.810 | 3.730 | 3.780 | 3.554 | 44,722,020 |
| 2025-11-25 | 3.720 | 3.760 | 3.680 | 3.730 | 3.507 | 117,974,797 |
| 2025-11-24 | 3.590 | 3.760 | 3.540 | 3.760 | 3.536 | 262,337,781 |
| 2025-11-21 | 3.690 | 3.690 | 3.540 | 3.560 | 3.347 | 39,984,719 |
| 2025-11-20 | 3.640 | 3.720 | 3.630 | 3.690 | 3.470 | 38,190,609 |
| 2025-11-19 | 3.610 | 3.700 | 3.600 | 3.640 | 3.423 | 50,598,102 |
| 2025-11-18 | 3.600 | 3.630 | 3.540 | 3.610 | 3.395 | 55,166,207 |
| 2025-11-17 | 3.520 | 3.610 | 3.480 | 3.610 | 3.395 | 35,573,840 |
| 2025-11-14 | 3.510 | 3.550 | 3.500 | 3.500 | 3.291 | 40,107,301 |
| 2025-11-13 | 3.530 | 3.550 | 3.510 | 3.530 | 3.319 | 41,662,480 |
| 2025-11-12 | 3.470 | 3.560 | 3.470 | 3.530 | 3.319 | 42,673,168 |
| 2025-11-11 | 3.450 | 3.490 | 3.430 | 3.480 | 3.272 | 44,523,000 |
| 2025-11-10 | 3.390 | 3.460 | 3.340 | 3.450 | 3.244 | 20,189,000 |
| 2025-11-07 | 3.330 | 3.390 | 3.330 | 3.370 | 3.169 | 17,127,010 |
| 2025-11-06 | 3.330 | 3.350 | 3.290 | 3.310 | 3.112 | 25,785,221 |
| 2025-11-05 | 3.340 | 3.340 | 3.280 | 3.330 | 3.131 | 21,216,260 |
| 2025-11-04 | 3.240 | 3.350 | 3.240 | 3.340 | 3.141 | 28,645,750 |
| 2025-11-03 | 3.190 | 3.250 | 3.150 | 3.240 | 3.047 | 35,873,500 |
| 2025-10-31 | 3.330 | 3.370 | 3.190 | 3.190 | 3.000 | 34,293,000 |
| 2025-10-30 | 3.410 | 3.410 | 3.330 | 3.370 | 3.169 | 19,535,760 |
| 2025-10-28 | 3.440 | 3.450 | 3.390 | 3.420 | 3.216 | 11,215,380 |
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.