China Everbright Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	4.000	4.030	3.940	4.030	3.767	273,776
2024-02-14	4.180	4.180	3.950	4.020	3.758	646,000
2024-02-09	4.120	4.140	4.040	4.140	3.870	158,000
2024-02-08	4.130	4.180	4.110	4.140	3.870	758,000
2024-02-07	4.120	4.180	4.070	4.110	3.842	1,278,000
2024-02-06	3.990	4.160	3.920	4.120	3.851	2,304,982
2024-02-05	3.900	3.980	3.860	3.930	3.673	1,998,042
2024-02-02	3.990	4.080	3.900	3.960	3.701	3,070,000
2024-02-01	3.960	4.060	3.960	3.980	3.720	1,267,258
2024-01-31	4.100	4.140	3.940	4.010	3.748	2,752,858
2024-01-30	4.210	4.210	4.040	4.070	3.804	2,152,000
2024-01-29	4.290	4.350	4.230	4.280	4.001	1,202,000
2024-01-26	4.320	4.380	4.170	4.220	3.944	5,040,000
2024-01-25	4.180	4.370	4.180	4.350	4.066	1,998,000
2024-01-24	4.030	4.290	3.930	4.230	3.954	2,254,000
2024-01-23	3.910	4.050	3.890	3.980	3.720	1,842,471
2024-01-22	4.030	4.040	3.880	3.920	3.664	1,774,000
2024-01-19	4.120	4.130	4.030	4.050	3.786	918,000
2024-01-18	4.120	4.160	4.060	4.160	3.888	1,892,468
2024-01-17	4.400	4.400	4.130	4.130	3.860	2,350,000
2024-01-16	4.430	4.450	4.340	4.380	4.094	512,890
2024-01-15	4.440	4.470	4.380	4.420	4.131	402,000
2024-01-12	4.410	4.460	4.390	4.440	4.150	720,000
2024-01-11	4.430	4.440	4.380	4.390	4.103	591,340
2024-01-10	4.360	4.390	4.330	4.380	4.094	402,000
2024-01-09	4.440	4.440	4.390	4.400	4.113	240,000
2024-01-08	4.490	4.490	4.400	4.400	4.113	734,000
2024-01-05	4.530	4.560	4.450	4.490	4.197	957,456
2024-01-04	4.480	4.520	4.470	4.520	4.225	391,200
2024-01-03	4.540	4.570	4.440	4.530	4.234	1,289,097
2024-01-02	4.650	4.650	4.450	4.540	4.244	1,444,000
2023-12-29	4.510	4.640	4.500	4.620	4.318	874,000
2023-12-28	4.380	4.550	4.380	4.500	4.206	1,234,000
2023-12-27	4.310	4.400	4.290	4.370	4.085	646,000
2023-12-22	4.360	4.360	4.260	4.280	4.001	448,090
2023-12-21	4.280	4.350	4.270	4.340	4.057	242,000
2023-12-20	4.360	4.400	4.260	4.300	4.019	876,000
2023-12-19	4.360	4.390	4.310	4.340	4.057	832,000
2023-12-18	4.420	4.430	4.370	4.430	4.141	348,000
2023-12-15	4.310	4.450	4.310	4.420	4.131	920,000
2023-12-14	4.290	4.370	4.290	4.330	4.047	732,000
2023-12-13	4.320	4.350	4.280	4.290	4.010	834,000
2023-12-12	4.360	4.420	4.360	4.380	4.094	530,892
2023-12-11	4.330	4.380	4.260	4.360	4.075	764,000
2023-12-08	4.440	4.450	4.360	4.360	4.075	1,177,194
2023-12-07	4.440	4.460	4.370	4.450	4.159	726,285
2023-12-06	4.430	4.480	4.380	4.440	4.150	798,880
2023-12-05	4.440	4.460	4.350	4.410	4.122	1,603,520
2023-12-04	4.520	4.550	4.420	4.460	4.169	1,358,000
2023-12-01	4.520	4.580	4.510	4.520	4.225	342,000
2023-11-30	4.570	4.600	4.510	4.510	4.216	884,628
2023-11-29	4.640	4.640	4.510	4.560	4.262	1,264,000
2023-11-28	4.720	4.720	4.630	4.640	4.337	1,020,000
2023-11-27	4.760	4.770	4.670	4.700	4.393	824,000
2023-11-24	4.870	4.870	4.770	4.790	4.477	808,000
2023-11-23	4.830	4.880	4.810	4.880	4.561	576,000
2023-11-22	4.880	4.880	4.790	4.820	4.505	344,000
2023-11-21	4.880	4.950	4.840	4.860	4.543	618,568
2023-11-20	4.840	4.870	4.750	4.850	4.533	594,100
2023-11-17	4.840	4.860	4.770	4.800	4.487	812,000

← NewerPage 12 of 21 · 1,229 trading daysOlder →

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.