China Everbright Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	2.710	2.740	2.690	2.730	2.409	15,230,400
2024-11-05	2.670	2.730	2.670	2.730	2.409	9,772,287
2024-11-04	2.670	2.690	2.640	2.670	2.356	9,794,382
2024-11-01	2.640	2.690	2.630	2.670	2.356	14,096,000
2024-10-31	2.590	2.660	2.590	2.630	2.321	19,946,391
2024-10-30	2.630	2.640	2.550	2.590	2.286	11,986,390
2024-10-29	2.640	2.670	2.610	2.630	2.321	7,095,100
2024-10-28	2.640	2.650	2.590	2.640	2.330	8,165,000
2024-10-25	2.660	2.660	2.620	2.640	2.330	10,919,560
2024-10-24	2.680	2.680	2.650	2.650	2.339	7,330,000
2024-10-23	2.680	2.700	2.660	2.670	2.356	10,715,010
2024-10-22	2.690	2.710	2.660	2.680	2.365	6,947,000
2024-10-21	2.730	2.730	2.660	2.670	2.356	12,685,350
2024-10-18	2.680	2.730	2.670	2.720	2.400	23,830,590
2024-10-17	2.670	2.720	2.630	2.660	2.347	21,023,279
2024-10-16	2.600	2.700	2.600	2.680	2.365	28,043,311
2024-10-15	2.710	2.720	2.590	2.610	2.303	20,929,000
2024-10-14	2.690	2.750	2.640	2.700	2.383	43,930,160
2024-10-10	2.600	2.740	2.580	2.680	2.365	35,335,000
2024-10-09	2.700	2.710	2.510	2.550	2.250	50,825,238
2024-10-08	2.950	2.980	2.670	2.690	2.374	58,360,992
2024-10-07	2.830	2.950	2.830	2.930	2.586	30,836,000
2024-10-04	2.700	2.830	2.700	2.830	2.497	22,246,721
2024-10-03	2.800	2.810	2.640	2.740	2.418	12,692,040
2024-10-02	2.680	2.760	2.650	2.750	2.427	22,060,980
2024-09-30	2.640	2.740	2.600	2.640	2.330	45,560,434
2024-09-27	2.600	2.680	2.550	2.610	2.303	49,207,352
2024-09-26	2.470	2.600	2.460	2.600	2.294	30,748,811
2024-09-25	2.460	2.510	2.440	2.460	2.171	31,342,189
2024-09-24	2.340	2.440	2.340	2.440	2.153	25,633,410
2024-09-23	2.310	2.350	2.310	2.330	2.056	17,050,510
2024-09-20	2.280	2.310	2.280	2.310	2.038	20,338,490
2024-09-19	2.260	2.290	2.240	2.280	2.012	13,842,590
2024-09-17	2.250	2.280	2.250	2.270	2.003	2,441,521
2024-09-16	2.240	2.250	2.220	2.250	1.986	2,709,000
2024-09-13	2.280	2.310	2.220	2.240	1.977	44,280,000
2024-09-12	2.250	2.290	2.230	2.270	2.003	18,469,000
2024-09-11	2.280	2.280	2.210	2.250	1.986	15,234,740
2024-09-10	2.300	2.300	2.260	2.280	2.012	9,662,949
2024-09-09	2.310	2.310	2.250	2.280	2.012	21,246,539
2024-09-05	2.310	2.310	2.280	2.310	2.038	10,754,800
2024-09-04	2.310	2.320	2.290	2.310	2.038	8,314,096
2024-09-03	2.360	2.360	2.300	2.310	2.038	19,477,930
2024-09-02	2.370	2.380	2.340	2.350	2.074	14,602,790
2024-08-30	2.390	2.430	2.340	2.340	2.065	22,684,570
2024-08-29	2.470	2.470	2.370	2.390	2.109	13,792,970
2024-08-28	2.470	2.480	2.430	2.470	2.180	7,789,492
2024-08-27	2.450	2.480	2.440	2.470	2.180	10,107,600
2024-08-26	2.430	2.450	2.420	2.450	2.162	7,168,000
2024-08-23	2.420	2.430	2.400	2.430	2.144	7,440,348
2024-08-22	2.420	2.440	2.410	2.430	2.144	4,986,154
2024-08-21	2.440	2.440	2.400	2.420	2.136	6,851,364
2024-08-20	2.430	2.450	2.400	2.440	2.153	11,562,350
2024-08-19	2.390	2.430	2.390	2.420	2.136	7,545,425
2024-08-16	2.380	2.400	2.370	2.390	2.109	11,817,000
2024-08-15	2.370	2.390	2.350	2.380	2.100	12,006,560
2024-08-14	2.380	2.390	2.360	2.370	2.091	2,067,710
2024-08-13	2.370	2.390	2.350	2.380	2.100	7,216,000
2024-08-12	2.360	2.370	2.350	2.360	2.083	5,104,936
2024-08-09	2.350	2.370	2.340	2.360	2.083	6,465,834

← NewerPage 9 of 21 · 1,229 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.