China Everbright Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 3.830 | 3.840 | 3.780 | 3.820 | 3.650 | 618,000 |
| 2024-08-09 | 3.840 | 3.870 | 3.810 | 3.820 | 3.650 | 606,000 |
| 2024-08-08 | 3.800 | 3.870 | 3.790 | 3.810 | 3.641 | 375,658 |
| 2024-08-07 | 3.800 | 3.850 | 3.800 | 3.840 | 3.669 | 720,000 |
| 2024-08-06 | 3.820 | 3.820 | 3.770 | 3.810 | 3.641 | 942,000 |
| 2024-08-05 | 3.810 | 3.870 | 3.740 | 3.800 | 3.631 | 3,066,000 |
| 2024-08-02 | 3.890 | 3.890 | 3.820 | 3.850 | 3.679 | 754,000 |
| 2024-08-01 | 3.930 | 3.940 | 3.870 | 3.920 | 3.746 | 618,000 |
| 2024-07-31 | 3.820 | 3.930 | 3.800 | 3.910 | 3.736 | 907,000 |
| 2024-07-30 | 3.810 | 3.810 | 3.770 | 3.790 | 3.622 | 716,000 |
| 2024-07-29 | 3.830 | 3.840 | 3.800 | 3.810 | 3.641 | 512,000 |
| 2024-07-26 | 3.800 | 3.820 | 3.780 | 3.820 | 3.650 | 352,000 |
| 2024-07-25 | 3.810 | 3.810 | 3.760 | 3.770 | 3.603 | 1,114,000 |
| 2024-07-24 | 3.860 | 3.860 | 3.790 | 3.810 | 3.641 | 893,090 |
| 2024-07-23 | 3.930 | 3.930 | 3.840 | 3.840 | 3.669 | 972,000 |
| 2024-07-22 | 3.880 | 3.920 | 3.860 | 3.920 | 3.746 | 550,000 |
| 2024-07-19 | 3.930 | 3.930 | 3.890 | 3.920 | 3.746 | 714,000 |
| 2024-07-18 | 3.950 | 4.000 | 3.920 | 3.960 | 3.784 | 1,160,000 |
| 2024-07-17 | 3.980 | 3.990 | 3.950 | 3.950 | 3.775 | 602,000 |
| 2024-07-16 | 3.990 | 3.990 | 3.940 | 3.980 | 3.803 | 330,000 |
| 2024-07-15 | 4.020 | 4.030 | 3.970 | 3.990 | 3.813 | 338,000 |
| 2024-07-12 | 4.000 | 4.050 | 3.990 | 4.040 | 3.861 | 1,382,000 |
| 2024-07-11 | 3.910 | 4.000 | 3.910 | 3.990 | 3.813 | 1,668,629 |
| 2024-07-10 | 3.910 | 3.960 | 3.880 | 3.890 | 3.717 | 872,000 |
| 2024-07-09 | 3.880 | 3.940 | 3.850 | 3.910 | 3.736 | 1,866,397 |
| 2024-07-08 | 3.960 | 3.960 | 3.860 | 3.890 | 3.717 | 1,320,000 |
| 2024-07-05 | 4.010 | 4.010 | 3.950 | 3.980 | 3.803 | 1,018,000 |
| 2024-07-04 | 4.050 | 4.070 | 4.000 | 4.030 | 3.851 | 456,000 |
| 2024-07-03 | 3.970 | 4.040 | 3.970 | 4.040 | 3.861 | 540,000 |
| 2024-07-02 | 3.960 | 4.040 | 3.960 | 3.970 | 3.794 | 886,000 |
| 2024-06-28 | 3.910 | 4.010 | 3.910 | 3.950 | 3.775 | 1,430,000 |
| 2024-06-27 | 4.100 | 4.100 | 3.940 | 3.940 | 3.765 | 1,250,000 |
| 2024-06-26 | 4.060 | 4.070 | 4.020 | 4.040 | 3.861 | 1,092,000 |
| 2024-06-25 | 4.060 | 4.110 | 4.020 | 4.060 | 3.880 | 1,394,000 |
| 2024-06-24 | 4.090 | 4.090 | 4.030 | 4.060 | 3.880 | 1,141,118 |
| 2024-06-21 | 4.180 | 4.180 | 4.100 | 4.100 | 3.918 | 1,188,000 |
| 2024-06-20 | 4.210 | 4.210 | 4.100 | 4.120 | 3.937 | 1,002,000 |
| 2024-06-19 | 4.120 | 4.230 | 4.110 | 4.210 | 4.023 | 828,000 |
| 2024-06-18 | 4.150 | 4.190 | 4.140 | 4.160 | 3.975 | 572,000 |
| 2024-06-17 | 4.140 | 4.140 | 4.080 | 4.110 | 3.927 | 1,238,000 |
| 2024-06-14 | 4.140 | 4.210 | 4.120 | 4.140 | 3.956 | 2,320,000 |
| 2024-06-13 | 4.150 | 4.170 | 4.110 | 4.130 | 3.947 | 718,000 |
| 2024-06-12 | 4.130 | 4.140 | 4.020 | 4.100 | 3.918 | 2,183,037 |
| 2024-06-11 | 4.250 | 4.250 | 4.140 | 4.170 | 3.985 | 1,106,835 |
| 2024-06-07 | 4.310 | 4.320 | 4.240 | 4.260 | 4.071 | 658,000 |
| 2024-06-06 | 4.360 | 4.380 | 4.240 | 4.250 | 4.061 | 898,700 |
| 2024-06-05 | 4.360 | 4.390 | 4.270 | 4.280 | 4.090 | 752,000 |
| 2024-06-04 | 4.330 | 4.390 | 4.320 | 4.350 | 4.157 | 854,800 |
| 2024-06-03 | 4.300 | 4.370 | 4.300 | 4.340 | 4.147 | 784,000 |
| 2024-05-31 | 4.410 | 4.460 | 4.300 | 4.300 | 4.109 | 1,668,000 |
| 2024-05-30 | 4.400 | 4.420 | 4.340 | 4.370 | 4.176 | 776,000 |
| 2024-05-29 | 4.460 | 4.530 | 4.410 | 4.430 | 4.233 | 974,500 |
| 2024-05-28 | 4.490 | 4.560 | 4.460 | 4.460 | 4.262 | 792,500 |
| 2024-05-27 | 4.500 | 4.590 | 4.420 | 4.580 | 4.281 | 1,650,000 |
| 2024-05-24 | 4.550 | 4.570 | 4.450 | 4.450 | 4.159 | 644,000 |
| 2024-05-23 | 4.780 | 4.780 | 4.550 | 4.560 | 4.262 | 1,692,000 |
| 2024-05-22 | 4.650 | 4.770 | 4.650 | 4.730 | 4.421 | 1,042,000 |
| 2024-05-21 | 4.840 | 4.850 | 4.670 | 4.700 | 4.393 | 1,800,800 |
| 2024-05-20 | 4.890 | 4.950 | 4.810 | 4.840 | 4.524 | 2,226,000 |
| 2024-05-17 | 4.610 | 4.890 | 4.610 | 4.880 | 4.561 | 3,676,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-16 | 0.0400 HKD |
| 2026-05-20 | 0.0500 HKD |
| 2025-09-17 | 0.0500 HKD |
| 2025-05-27 | 0.0500 HKD |
| 2024-09-17 | 0.0500 HKD |
| 2024-05-28 | 0.1000 HKD |
| 2023-09-15 | 0.1500 HKD |
| 2023-06-20 | 0.1500 HKD |
| 2023-05-23 | 0.1500 HKD |
| 2022-09-16 | 0.1500 HKD |
| 2022-05-25 | 0.3000 HKD |
| 2021-09-17 | 0.2800 HKD |
| 2021-06-02 | 0.3500 HKD |
| 2020-09-21 | 0.1400 HKD |
| 2020-06-03 | 0.2300 HKD |
| 2019-09-23 | 0.2500 HKD |
| 2019-06-05 | 0.4000 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.