China Everbright Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 3.310 | 3.400 | 3.310 | 3.370 | 3.092 | 20,891,000 |
| 2025-05-06 | 3.290 | 3.340 | 3.280 | 3.320 | 3.046 | 18,244,000 |
| 2025-05-02 | 3.330 | 3.390 | 3.240 | 3.260 | 2.991 | 11,873,000 |
| 2025-04-30 | 3.360 | 3.400 | 3.320 | 3.370 | 3.092 | 52,953,000 |
| 2025-04-29 | 3.400 | 3.430 | 3.360 | 3.420 | 3.138 | 23,820,010 |
| 2025-04-28 | 3.230 | 3.400 | 3.230 | 3.400 | 3.120 | 38,193,000 |
| 2025-04-25 | 3.230 | 3.260 | 3.200 | 3.260 | 2.991 | 36,569,246 |
| 2025-04-24 | 3.200 | 3.250 | 3.190 | 3.230 | 2.964 | 14,592,010 |
| 2025-04-23 | 3.200 | 3.240 | 3.200 | 3.210 | 2.945 | 11,400,600 |
| 2025-04-22 | 3.170 | 3.230 | 3.150 | 3.230 | 2.964 | 16,369,710 |
| 2025-04-17 | 3.120 | 3.180 | 3.120 | 3.170 | 2.909 | 17,222,039 |
| 2025-04-16 | 3.170 | 3.170 | 3.110 | 3.130 | 2.872 | 12,184,900 |
| 2025-04-15 | 3.110 | 3.170 | 3.110 | 3.170 | 2.909 | 15,417,000 |
| 2025-04-14 | 3.040 | 3.140 | 3.030 | 3.140 | 2.881 | 16,719,000 |
| 2025-04-11 | 2.930 | 3.050 | 2.930 | 3.040 | 2.789 | 19,015,051 |
| 2025-04-10 | 2.970 | 3.020 | 2.940 | 2.950 | 2.707 | 20,106,590 |
| 2025-04-09 | 2.920 | 2.940 | 2.840 | 2.920 | 2.679 | 26,297,480 |
| 2025-04-08 | 2.870 | 2.960 | 2.850 | 2.930 | 2.688 | 35,757,871 |
| 2025-04-07 | 3.080 | 3.090 | 2.840 | 2.850 | 2.615 | 36,551,711 |
| 2025-04-03 | 3.210 | 3.230 | 3.190 | 3.220 | 2.955 | 8,806,174 |
| 2025-04-02 | 3.150 | 3.250 | 3.150 | 3.250 | 2.982 | 12,545,000 |
| 2025-04-01 | 3.180 | 3.240 | 3.160 | 3.200 | 2.936 | 9,790,000 |
| 2025-03-31 | 3.180 | 3.210 | 3.110 | 3.170 | 2.909 | 31,350,641 |
| 2025-03-28 | 3.220 | 3.220 | 3.150 | 3.180 | 2.918 | 7,563,110 |
| 2025-03-27 | 3.200 | 3.230 | 3.180 | 3.220 | 2.955 | 10,263,010 |
| 2025-03-26 | 3.230 | 3.250 | 3.170 | 3.200 | 2.936 | 12,316,000 |
| 2025-03-25 | 3.240 | 3.270 | 3.220 | 3.230 | 2.964 | 11,802,260 |
| 2025-03-24 | 3.280 | 3.290 | 3.200 | 3.250 | 2.982 | 16,968,240 |
| 2025-03-21 | 3.290 | 3.320 | 3.200 | 3.280 | 3.010 | 44,462,113 |
| 2025-03-20 | 3.290 | 3.360 | 3.270 | 3.290 | 3.019 | 26,944,670 |
| 2025-03-19 | 3.280 | 3.320 | 3.250 | 3.300 | 3.028 | 17,238,420 |
| 2025-03-18 | 3.270 | 3.280 | 3.240 | 3.280 | 3.010 | 19,124,939 |
| 2025-03-17 | 3.230 | 3.260 | 3.210 | 3.250 | 2.982 | 18,190,000 |
| 2025-03-14 | 3.170 | 3.250 | 3.170 | 3.210 | 2.945 | 21,780,000 |
| 2025-03-13 | 3.130 | 3.180 | 3.120 | 3.170 | 2.909 | 13,625,000 |
| 2025-03-12 | 3.140 | 3.160 | 3.110 | 3.150 | 2.890 | 12,069,000 |
| 2025-03-11 | 3.080 | 3.140 | 3.060 | 3.140 | 2.881 | 15,928,880 |
| 2025-03-10 | 3.130 | 3.150 | 3.050 | 3.080 | 2.826 | 25,218,000 |
| 2025-03-07 | 3.170 | 3.180 | 3.120 | 3.130 | 2.872 | 12,473,000 |
| 2025-03-06 | 3.180 | 3.200 | 3.130 | 3.160 | 2.900 | 17,337,350 |
| 2025-03-05 | 3.100 | 3.190 | 3.090 | 3.180 | 2.918 | 20,206,000 |
| 2025-03-04 | 3.130 | 3.140 | 3.090 | 3.100 | 2.844 | 12,920,940 |
| 2025-03-03 | 3.100 | 3.150 | 3.100 | 3.130 | 2.872 | 15,792,030 |
| 2025-02-28 | 3.130 | 3.150 | 3.090 | 3.140 | 2.881 | 29,641,850 |
| 2025-02-27 | 3.140 | 3.170 | 3.130 | 3.160 | 2.900 | 8,268,855 |
| 2025-02-26 | 3.070 | 3.170 | 3.070 | 3.170 | 2.909 | 14,614,770 |
| 2025-02-25 | 3.160 | 3.160 | 3.070 | 3.080 | 2.826 | 21,553,551 |
| 2025-02-24 | 3.170 | 3.200 | 3.130 | 3.160 | 2.900 | 22,572,529 |
| 2025-02-21 | 3.190 | 3.200 | 3.140 | 3.180 | 2.918 | 18,544,230 |
| 2025-02-20 | 3.120 | 3.190 | 3.100 | 3.170 | 2.909 | 16,896,449 |
| 2025-02-19 | 3.170 | 3.170 | 3.120 | 3.130 | 2.872 | 10,772,000 |
| 2025-02-18 | 3.100 | 3.170 | 3.080 | 3.170 | 2.909 | 25,504,820 |
| 2025-02-17 | 3.020 | 3.100 | 3.010 | 3.090 | 2.835 | 18,139,520 |
| 2025-02-14 | 3.050 | 3.050 | 2.990 | 3.030 | 2.780 | 19,593,000 |
| 2025-02-13 | 3.060 | 3.070 | 3.010 | 3.020 | 2.771 | 17,334,119 |
| 2025-02-12 | 3.000 | 3.060 | 3.000 | 3.050 | 2.799 | 17,793,510 |
| 2025-02-11 | 3.020 | 3.020 | 2.980 | 3.000 | 2.753 | 14,632,780 |
| 2025-02-10 | 3.000 | 3.040 | 2.990 | 3.000 | 2.753 | 15,561,480 |
| 2025-02-07 | 3.020 | 3.050 | 2.990 | 3.020 | 2.771 | 12,215,240 |
| 2025-02-06 | 3.010 | 3.070 | 3.000 | 3.040 | 2.789 | 19,665,551 |
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.