China Everbright Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 4.590 | 4.620 | 4.510 | 4.600 | 4.300 | 2,356,000 |
| 2024-05-14 | 4.640 | 4.640 | 4.530 | 4.530 | 4.234 | 1,797,090 |
| 2024-05-13 | 4.460 | 4.630 | 4.430 | 4.620 | 4.318 | 2,875,601 |
| 2024-05-10 | 4.300 | 4.480 | 4.300 | 4.480 | 4.188 | 3,042,383 |
| 2024-05-09 | 4.190 | 4.290 | 4.190 | 4.280 | 4.001 | 783,995 |
| 2024-05-08 | 4.290 | 4.290 | 4.170 | 4.180 | 3.907 | 1,064,001 |
| 2024-05-07 | 4.270 | 4.360 | 4.240 | 4.290 | 4.010 | 2,667,413 |
| 2024-05-06 | 4.240 | 4.350 | 4.240 | 4.290 | 4.010 | 1,585,015 |
| 2024-05-03 | 4.310 | 4.370 | 4.310 | 4.360 | 4.075 | 1,146,000 |
| 2024-05-02 | 4.130 | 4.300 | 4.130 | 4.300 | 4.019 | 1,266,000 |
| 2024-04-30 | 4.230 | 4.230 | 4.140 | 4.190 | 3.916 | 2,256,000 |
| 2024-04-29 | 4.180 | 4.290 | 4.170 | 4.230 | 3.954 | 2,206,001 |
| 2024-04-26 | 4.050 | 4.190 | 4.050 | 4.190 | 3.916 | 1,903,138 |
| 2024-04-25 | 3.970 | 4.060 | 3.970 | 4.000 | 3.739 | 1,246,000 |
| 2024-04-24 | 3.930 | 4.020 | 3.920 | 4.020 | 3.758 | 1,108,000 |
| 2024-04-23 | 3.910 | 3.930 | 3.880 | 3.930 | 3.673 | 684,000 |
| 2024-04-22 | 3.850 | 3.880 | 3.810 | 3.850 | 3.599 | 1,444,000 |
| 2024-04-19 | 3.860 | 3.870 | 3.800 | 3.820 | 3.571 | 1,468,000 |
| 2024-04-18 | 3.900 | 3.960 | 3.870 | 3.880 | 3.627 | 1,134,000 |
| 2024-04-17 | 3.860 | 3.900 | 3.820 | 3.890 | 3.636 | 948,000 |
| 2024-04-16 | 3.860 | 3.860 | 3.800 | 3.800 | 3.552 | 2,156,800 |
| 2024-04-15 | 3.890 | 3.900 | 3.830 | 3.870 | 3.617 | 1,508,000 |
| 2024-04-12 | 3.940 | 3.940 | 3.840 | 3.870 | 3.617 | 2,230,000 |
| 2024-04-11 | 3.950 | 3.990 | 3.940 | 3.950 | 3.692 | 773,414 |
| 2024-04-10 | 3.980 | 4.030 | 3.950 | 3.990 | 3.729 | 1,090,661 |
| 2024-04-09 | 3.970 | 4.000 | 3.940 | 3.950 | 3.692 | 644,000 |
| 2024-04-08 | 3.880 | 3.960 | 3.870 | 3.950 | 3.692 | 1,552,000 |
| 2024-04-05 | 3.960 | 3.960 | 3.830 | 3.850 | 3.599 | 852,000 |
| 2024-04-03 | 4.000 | 4.000 | 3.920 | 3.940 | 3.683 | 1,562,000 |
| 2024-04-02 | 3.890 | 3.990 | 3.890 | 3.960 | 3.701 | 1,090,000 |
| 2024-03-28 | 3.900 | 3.940 | 3.860 | 3.890 | 3.636 | 2,302,000 |
| 2024-03-27 | 3.960 | 4.000 | 3.910 | 3.910 | 3.655 | 3,074,000 |
| 2024-03-26 | 4.050 | 4.050 | 3.930 | 3.960 | 3.701 | 2,718,000 |
| 2024-03-25 | 4.230 | 4.230 | 4.010 | 4.010 | 3.748 | 5,130,000 |
| 2024-03-22 | 4.430 | 4.430 | 4.310 | 4.360 | 4.075 | 1,590,000 |
| 2024-03-21 | 4.360 | 4.450 | 4.360 | 4.430 | 4.141 | 1,470,000 |
| 2024-03-20 | 4.420 | 4.430 | 4.350 | 4.370 | 4.085 | 1,294,000 |
| 2024-03-19 | 4.460 | 4.490 | 4.400 | 4.420 | 4.131 | 1,036,000 |
| 2024-03-18 | 4.380 | 4.440 | 4.380 | 4.430 | 4.141 | 548,000 |
| 2024-03-15 | 4.360 | 4.360 | 4.300 | 4.320 | 4.038 | 922,865 |
| 2024-03-14 | 4.440 | 4.450 | 4.350 | 4.370 | 4.085 | 612,000 |
| 2024-03-13 | 4.470 | 4.470 | 4.410 | 4.420 | 4.131 | 574,000 |
| 2024-03-12 | 4.340 | 4.460 | 4.340 | 4.440 | 4.150 | 890,044 |
| 2024-03-11 | 4.330 | 4.380 | 4.310 | 4.380 | 4.094 | 800,000 |
| 2024-03-08 | 4.340 | 4.370 | 4.310 | 4.360 | 4.075 | 522,000 |
| 2024-03-07 | 4.310 | 4.380 | 4.280 | 4.310 | 4.029 | 472,000 |
| 2024-03-06 | 4.230 | 4.380 | 4.230 | 4.310 | 4.029 | 806,000 |
| 2024-03-05 | 4.300 | 4.300 | 4.220 | 4.230 | 3.954 | 1,197,161 |
| 2024-03-04 | 4.360 | 4.360 | 4.280 | 4.300 | 4.019 | 390,000 |
| 2024-03-01 | 4.340 | 4.350 | 4.280 | 4.330 | 4.047 | 749,157 |
| 2024-02-29 | 4.310 | 4.390 | 4.300 | 4.300 | 4.019 | 2,038,000 |
| 2024-02-28 | 4.370 | 4.420 | 4.280 | 4.310 | 4.029 | 1,108,000 |
| 2024-02-27 | 4.370 | 4.390 | 4.280 | 4.380 | 4.094 | 1,316,000 |
| 2024-02-26 | 4.420 | 4.450 | 4.360 | 4.370 | 4.085 | 1,214,000 |
| 2024-02-23 | 4.400 | 4.450 | 4.340 | 4.410 | 4.122 | 744,000 |
| 2024-02-22 | 4.320 | 4.410 | 4.270 | 4.410 | 4.122 | 1,670,100 |
| 2024-02-21 | 4.250 | 4.360 | 4.200 | 4.310 | 4.029 | 2,722,397 |
| 2024-02-20 | 4.140 | 4.240 | 4.120 | 4.230 | 3.954 | 2,390,000 |
| 2024-02-19 | 4.130 | 4.160 | 4.090 | 4.100 | 3.832 | 906,000 |
| 2024-02-16 | 4.040 | 4.190 | 4.030 | 4.180 | 3.907 | 328,292 |
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.