China Everbright Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 3.440 | 3.450 | 3.390 | 3.420 | 3.216 | 11,215,380 |
| 2025-10-27 | 3.400 | 3.470 | 3.390 | 3.420 | 3.216 | 15,606,400 |
| 2025-10-24 | 3.440 | 3.450 | 3.390 | 3.400 | 3.197 | 13,380,460 |
| 2025-10-23 | 3.430 | 3.460 | 3.410 | 3.450 | 3.244 | 13,325,900 |
| 2025-10-22 | 3.390 | 3.450 | 3.360 | 3.430 | 3.225 | 14,432,190 |
| 2025-10-21 | 3.380 | 3.400 | 3.370 | 3.400 | 3.197 | 7,907,000 |
| 2025-10-20 | 3.400 | 3.400 | 3.340 | 3.370 | 3.169 | 12,990,050 |
| 2025-10-17 | 3.430 | 3.440 | 3.350 | 3.360 | 3.159 | 18,316,949 |
| 2025-10-16 | 3.340 | 3.430 | 3.330 | 3.420 | 3.216 | 19,546,000 |
| 2025-10-15 | 3.340 | 3.360 | 3.300 | 3.340 | 3.141 | 24,074,109 |
| 2025-10-14 | 3.240 | 3.330 | 3.220 | 3.330 | 3.131 | 33,933,000 |
| 2025-10-13 | 3.210 | 3.240 | 3.140 | 3.230 | 3.037 | 42,344,500 |
| 2025-10-10 | 3.240 | 3.270 | 3.200 | 3.220 | 3.028 | 22,037,480 |
| 2025-10-09 | 3.190 | 3.250 | 3.190 | 3.220 | 3.028 | 23,996,830 |
| 2025-10-08 | 3.180 | 3.180 | 3.120 | 3.180 | 2.990 | 17,033,000 |
| 2025-10-06 | 3.200 | 3.220 | 3.160 | 3.180 | 2.990 | 7,951,986 |
| 2025-10-03 | 3.210 | 3.210 | 3.180 | 3.190 | 3.000 | 6,171,296 |
| 2025-10-02 | 3.240 | 3.240 | 3.170 | 3.210 | 3.018 | 12,762,160 |
| 2025-09-30 | 3.270 | 3.300 | 3.200 | 3.240 | 3.047 | 25,146,061 |
| 2025-09-29 | 3.270 | 3.280 | 3.210 | 3.260 | 3.065 | 20,193,699 |
| 2025-09-26 | 3.220 | 3.280 | 3.210 | 3.270 | 3.075 | 16,440,119 |
| 2025-09-25 | 3.290 | 3.290 | 3.220 | 3.230 | 3.037 | 12,801,720 |
| 2025-09-24 | 3.310 | 3.360 | 3.290 | 3.290 | 3.094 | 11,126,000 |
| 2025-09-23 | 3.310 | 3.370 | 3.290 | 3.310 | 3.112 | 13,331,780 |
| 2025-09-22 | 3.360 | 3.360 | 3.300 | 3.310 | 3.112 | 16,996,990 |
| 2025-09-19 | 3.380 | 3.430 | 3.330 | 3.370 | 3.169 | 20,492,820 |
| 2025-09-18 | 3.450 | 3.480 | 3.380 | 3.400 | 3.197 | 17,216,000 |
| 2025-09-17 | 3.470 | 3.480 | 3.430 | 3.470 | 3.263 | 9,551,833 |
| 2025-09-16 | 3.500 | 3.520 | 3.450 | 3.470 | 3.263 | 10,270,100 |
| 2025-09-15 | 3.560 | 3.570 | 3.470 | 3.480 | 3.272 | 14,923,500 |
| 2025-09-12 | 3.570 | 3.610 | 3.540 | 3.590 | 3.376 | 13,247,150 |
| 2025-09-11 | 3.580 | 3.580 | 3.530 | 3.550 | 3.338 | 12,259,000 |
| 2025-09-10 | 3.520 | 3.580 | 3.510 | 3.580 | 3.366 | 11,482,220 |
| 2025-09-09 | 3.540 | 3.580 | 3.500 | 3.530 | 3.319 | 12,388,000 |
| 2025-09-08 | 3.570 | 3.600 | 3.530 | 3.550 | 3.338 | 11,373,000 |
| 2025-09-05 | 3.570 | 3.620 | 3.530 | 3.580 | 3.366 | 25,620,000 |
| 2025-09-04 | 3.510 | 3.570 | 3.480 | 3.550 | 3.338 | 15,300,020 |
| 2025-09-03 | 3.570 | 3.590 | 3.480 | 3.510 | 3.300 | 16,196,000 |
| 2025-09-02 | 3.470 | 3.590 | 3.470 | 3.570 | 3.357 | 17,941,920 |
| 2025-09-01 | 3.510 | 3.540 | 3.460 | 3.480 | 3.272 | 9,954,000 |
| 2025-08-29 | 3.550 | 3.610 | 3.490 | 3.500 | 3.291 | 15,336,150 |
| 2025-08-28 | 3.540 | 3.570 | 3.500 | 3.530 | 3.319 | 13,241,000 |
| 2025-08-27 | 3.600 | 3.610 | 3.500 | 3.510 | 3.300 | 10,137,920 |
| 2025-08-26 | 3.690 | 3.690 | 3.600 | 3.600 | 3.385 | 14,059,540 |
| 2025-08-25 | 3.640 | 3.690 | 3.640 | 3.660 | 3.442 | 8,571,000 |
| 2025-08-22 | 3.670 | 3.670 | 3.610 | 3.630 | 3.413 | 6,262,970 |
| 2025-08-21 | 3.640 | 3.670 | 3.630 | 3.670 | 3.451 | 5,558,000 |
| 2025-08-20 | 3.620 | 3.650 | 3.590 | 3.640 | 3.423 | 6,935,686 |
| 2025-08-19 | 3.650 | 3.680 | 3.590 | 3.620 | 3.404 | 10,792,000 |
| 2025-08-18 | 3.700 | 3.710 | 3.630 | 3.640 | 3.423 | 20,294,189 |
| 2025-08-15 | 3.740 | 3.740 | 3.640 | 3.690 | 3.470 | 20,672,000 |
| 2025-08-14 | 3.740 | 3.810 | 3.740 | 3.750 | 3.526 | 16,105,540 |
| 2025-08-13 | 3.760 | 3.810 | 3.720 | 3.740 | 3.517 | 7,295,537 |
| 2025-08-12 | 3.730 | 3.780 | 3.730 | 3.780 | 3.554 | 8,456,000 |
| 2025-08-11 | 3.740 | 3.760 | 3.700 | 3.720 | 3.498 | 11,250,000 |
| 2025-08-08 | 3.760 | 3.770 | 3.720 | 3.740 | 3.517 | 9,655,252 |
| 2025-08-07 | 3.680 | 3.770 | 3.670 | 3.760 | 3.536 | 17,497,000 |
| 2025-08-06 | 3.780 | 3.810 | 3.650 | 3.670 | 3.451 | 24,832,609 |
| 2025-08-05 | 3.680 | 3.790 | 3.680 | 3.780 | 3.554 | 15,546,000 |
| 2025-08-04 | 3.640 | 3.700 | 3.620 | 3.680 | 3.460 | 10,873,330 |
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.