China Everbright Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	3.010	3.070	3.000	3.040	2.789	19,665,551
2025-02-05	3.030	3.060	3.020	3.040	2.789	12,499,450
2025-02-04	3.040	3.060	2.980	3.030	2.780	3,444,086
2025-02-03	3.040	3.050	2.960	3.040	2.789	3,887,232
2025-01-28	3.090	3.090	3.040	3.040	2.789	1,177,000
2025-01-27	3.050	3.150	3.040	3.110	2.854	25,933,350
2025-01-24	3.050	3.080	3.030	3.060	2.808	13,188,000
2025-01-23	2.930	3.090	2.930	3.060	2.808	64,947,594
2025-01-22	2.940	2.960	2.910	2.940	2.698	9,921,482
2025-01-21	2.900	2.970	2.900	2.940	2.698	11,132,950
2025-01-20	2.860	2.920	2.850	2.910	2.670	14,706,560
2025-01-17	2.860	2.880	2.830	2.860	2.624	7,326,000
2025-01-16	2.840	2.870	2.830	2.870	2.633	5,833,062
2025-01-15	2.820	2.870	2.810	2.820	2.588	8,294,000
2025-01-14	2.780	2.820	2.760	2.810	2.578	11,239,600
2025-01-13	2.800	2.810	2.730	2.770	2.542	9,053,069
2025-01-10	2.840	2.850	2.790	2.800	2.569	10,840,920
2025-01-09	2.840	2.860	2.800	2.830	2.597	11,511,010
2025-01-08	2.950	2.960	2.900	2.940	2.594	21,893,971
2025-01-07	2.990	2.990	2.910	2.950	2.603	21,079,939
2025-01-06	2.950	3.000	2.900	2.970	2.621	30,456,881
2025-01-03	2.930	2.970	2.910	2.960	2.612	21,147,730
2025-01-02	3.020	3.020	2.910	2.950	2.603	18,435,000
2024-12-31	3.040	3.050	3.000	3.020	2.665	6,611,482
2024-12-30	2.960	3.040	2.950	3.030	2.674	32,745,619
2024-12-27	2.950	2.980	2.900	2.970	2.621	20,298,000
2024-12-24	2.880	2.960	2.870	2.940	2.594	16,408,000
2024-12-23	2.800	2.890	2.790	2.890	2.550	29,051,279
2024-12-20	2.780	2.820	2.780	2.800	2.471	18,953,840
2024-12-19	2.790	2.810	2.760	2.790	2.462	8,045,410
2024-12-18	2.760	2.820	2.760	2.810	2.480	14,906,460
2024-12-17	2.790	2.800	2.740	2.760	2.436	10,963,630
2024-12-16	2.790	2.820	2.780	2.790	2.462	9,567,000
2024-12-13	2.840	2.840	2.770	2.790	2.462	12,679,750
2024-12-12	2.820	2.850	2.800	2.840	2.506	9,069,764
2024-12-11	2.840	2.860	2.810	2.820	2.489	6,910,975
2024-12-10	2.870	2.900	2.820	2.840	2.506	18,202,279
2024-12-09	2.780	2.850	2.760	2.850	2.515	18,215,490
2024-12-06	2.770	2.820	2.760	2.790	2.462	14,662,580
2024-12-05	2.780	2.790	2.750	2.770	2.444	4,505,633
2024-12-04	2.770	2.790	2.750	2.780	2.453	9,097,713
2024-12-03	2.740	2.790	2.730	2.770	2.444	8,703,669
2024-12-02	2.710	2.750	2.700	2.740	2.418	6,115,000
2024-11-29	2.700	2.720	2.690	2.700	2.383	6,533,889
2024-11-28	2.740	2.740	2.690	2.690	2.374	6,787,129
2024-11-27	2.700	2.750	2.680	2.740	2.418	6,616,029
2024-11-26	2.690	2.720	2.680	2.700	2.383	8,534,211
2024-11-25	2.700	2.740	2.680	2.680	2.365	15,141,600
2024-11-22	2.780	2.780	2.680	2.690	2.374	12,578,500
2024-11-21	2.760	2.820	2.750	2.780	2.453	19,925,980
2024-11-20	2.780	2.790	2.750	2.770	2.444	8,179,294
2024-11-19	2.760	2.820	2.760	2.780	2.453	19,120,000
2024-11-18	2.680	2.780	2.680	2.760	2.436	21,019,801
2024-11-15	2.670	2.690	2.650	2.650	2.339	8,385,002
2024-11-14	2.730	2.730	2.660	2.660	2.347	12,223,200
2024-11-13	2.710	2.740	2.700	2.730	2.409	8,873,545
2024-11-12	2.760	2.790	2.700	2.740	2.418	33,326,141
2024-11-11	2.750	2.770	2.720	2.760	2.436	22,998,680
2024-11-08	2.790	2.800	2.740	2.770	2.444	19,305,020
2024-11-07	2.720	2.780	2.700	2.770	2.444	13,274,000

← NewerPage 8 of 21 · 1,232 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.