China Everbright Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 3.690 | 3.700 | 3.640 | 3.690 | 3.470 | 14,472,270 |
| 2025-07-30 | 3.750 | 3.810 | 3.680 | 3.710 | 3.489 | 26,880,000 |
| 2025-07-29 | 3.850 | 3.880 | 3.750 | 3.770 | 3.545 | 37,129,461 |
| 2025-07-28 | 3.890 | 3.940 | 3.870 | 3.900 | 3.667 | 8,915,113 |
| 2025-07-25 | 3.930 | 3.940 | 3.890 | 3.900 | 3.667 | 12,607,550 |
| 2025-07-24 | 3.950 | 3.970 | 3.930 | 3.950 | 3.714 | 15,826,110 |
| 2025-07-23 | 3.920 | 3.980 | 3.900 | 3.950 | 3.714 | 14,072,890 |
| 2025-07-22 | 3.960 | 3.980 | 3.890 | 3.910 | 3.677 | 23,564,160 |
| 2025-07-21 | 4.010 | 4.050 | 3.920 | 3.950 | 3.714 | 35,203,000 |
| 2025-07-18 | 3.960 | 4.030 | 3.960 | 4.010 | 3.771 | 11,046,140 |
| 2025-07-17 | 3.980 | 4.000 | 3.950 | 3.980 | 3.742 | 13,982,000 |
| 2025-07-16 | 3.960 | 3.990 | 3.930 | 3.960 | 3.724 | 12,426,000 |
| 2025-07-15 | 3.980 | 4.020 | 3.920 | 3.950 | 3.714 | 17,465,000 |
| 2025-07-14 | 3.970 | 4.020 | 3.920 | 3.990 | 3.752 | 19,157,461 |
| 2025-07-11 | 4.090 | 4.130 | 3.950 | 3.970 | 3.733 | 21,940,811 |
| 2025-07-10 | 3.960 | 4.100 | 3.960 | 4.090 | 3.846 | 21,604,000 |
| 2025-07-09 | 4.040 | 4.050 | 3.950 | 4.000 | 3.761 | 17,486,000 |
| 2025-07-08 | 4.030 | 4.110 | 4.010 | 4.040 | 3.799 | 17,969,430 |
| 2025-07-07 | 3.970 | 4.030 | 3.960 | 4.030 | 3.789 | 13,986,000 |
| 2025-07-04 | 3.880 | 3.980 | 3.860 | 3.970 | 3.733 | 27,886,000 |
| 2025-07-03 | 3.850 | 3.900 | 3.820 | 3.880 | 3.648 | 23,258,000 |
| 2025-07-02 | 3.910 | 3.930 | 3.850 | 3.850 | 3.620 | 35,018,160 |
| 2025-06-30 | 3.930 | 3.960 | 3.880 | 3.920 | 3.597 | 19,572,449 |
| 2025-06-27 | 4.000 | 4.080 | 3.940 | 4.000 | 3.670 | 17,125,891 |
| 2025-06-26 | 4.040 | 4.050 | 3.960 | 4.040 | 3.707 | 15,680,490 |
| 2025-06-25 | 4.000 | 4.040 | 3.940 | 4.030 | 3.698 | 15,768,520 |
| 2025-06-24 | 4.020 | 4.050 | 3.970 | 3.980 | 3.652 | 22,899,350 |
| 2025-06-23 | 3.930 | 4.020 | 3.870 | 4.020 | 3.689 | 15,829,350 |
| 2025-06-20 | 3.820 | 3.960 | 3.820 | 3.930 | 3.606 | 45,217,312 |
| 2025-06-19 | 3.930 | 3.930 | 3.840 | 3.870 | 3.551 | 13,454,000 |
| 2025-06-18 | 3.920 | 3.950 | 3.890 | 3.930 | 3.606 | 13,934,320 |
| 2025-06-17 | 3.870 | 3.920 | 3.870 | 3.900 | 3.579 | 8,246,611 |
| 2025-06-16 | 3.880 | 3.920 | 3.830 | 3.910 | 3.588 | 26,793,600 |
| 2025-06-13 | 3.850 | 3.940 | 3.850 | 3.930 | 3.606 | 19,316,930 |
| 2025-06-12 | 3.890 | 3.930 | 3.840 | 3.880 | 3.560 | 13,645,060 |
| 2025-06-11 | 3.820 | 3.930 | 3.820 | 3.890 | 3.569 | 26,658,721 |
| 2025-06-10 | 3.760 | 3.850 | 3.750 | 3.810 | 3.496 | 18,722,609 |
| 2025-06-09 | 3.700 | 3.780 | 3.700 | 3.760 | 3.450 | 13,311,140 |
| 2025-06-06 | 3.780 | 3.790 | 3.710 | 3.710 | 3.404 | 22,908,859 |
| 2025-06-05 | 3.760 | 3.790 | 3.720 | 3.780 | 3.468 | 16,057,550 |
| 2025-06-04 | 3.700 | 3.770 | 3.680 | 3.770 | 3.459 | 16,415,670 |
| 2025-06-03 | 3.580 | 3.720 | 3.580 | 3.700 | 3.395 | 16,716,740 |
| 2025-06-02 | 3.610 | 3.620 | 3.500 | 3.570 | 3.276 | 13,153,970 |
| 2025-05-30 | 3.620 | 3.660 | 3.600 | 3.630 | 3.331 | 61,987,594 |
| 2025-05-29 | 3.670 | 3.670 | 3.610 | 3.640 | 3.340 | 22,126,000 |
| 2025-05-28 | 3.650 | 3.680 | 3.610 | 3.650 | 3.349 | 29,777,711 |
| 2025-05-27 | 3.650 | 3.680 | 3.620 | 3.650 | 3.349 | 20,441,400 |
| 2025-05-26 | 3.680 | 3.720 | 3.620 | 3.640 | 3.340 | 23,697,520 |
| 2025-05-23 | 3.680 | 3.700 | 3.650 | 3.680 | 3.377 | 22,307,000 |
| 2025-05-22 | 3.670 | 3.700 | 3.640 | 3.680 | 3.377 | 18,373,420 |
| 2025-05-21 | 3.620 | 3.680 | 3.600 | 3.670 | 3.367 | 20,640,510 |
| 2025-05-20 | 3.590 | 3.620 | 3.580 | 3.620 | 3.322 | 23,358,180 |
| 2025-05-19 | 3.500 | 3.580 | 3.500 | 3.570 | 3.276 | 7,977,922 |
| 2025-05-16 | 3.490 | 3.550 | 3.490 | 3.550 | 3.257 | 16,742,131 |
| 2025-05-15 | 3.570 | 3.570 | 3.490 | 3.540 | 3.248 | 12,401,760 |
| 2025-05-14 | 3.460 | 3.570 | 3.460 | 3.570 | 3.276 | 21,916,000 |
| 2025-05-13 | 3.440 | 3.490 | 3.430 | 3.480 | 3.193 | 23,493,000 |
| 2025-05-12 | 3.450 | 3.450 | 3.390 | 3.440 | 3.156 | 16,469,699 |
| 2025-05-09 | 3.370 | 3.430 | 3.370 | 3.420 | 3.138 | 29,223,449 |
| 2025-05-08 | 3.340 | 3.390 | 3.340 | 3.370 | 3.092 | 21,603,490 |
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.