China Everbright Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	4.880	4.890	4.800	4.880	4.561	706,000
2023-11-15	4.760	4.880	4.760	4.880	4.561	2,324,242
2023-11-14	4.710	4.810	4.690	4.760	4.449	1,264,000
2023-11-13	4.680	4.700	4.630	4.700	4.393	599,207
2023-11-10	4.620	4.670	4.570	4.670	4.365	812,000
2023-11-09	4.780	4.780	4.640	4.650	4.346	694,000
2023-11-08	4.840	4.840	4.710	4.790	4.477	818,000
2023-11-07	4.870	4.870	4.760	4.840	4.524	1,036,854
2023-11-06	4.830	4.940	4.790	4.830	4.515	1,982,000
2023-11-03	4.700	4.780	4.680	4.760	4.449	769,044
2023-11-02	4.740	4.740	4.650	4.700	4.393	352,000
2023-11-01	4.740	4.740	4.640	4.700	4.393	236,000
2023-10-31	4.770	4.800	4.650	4.650	4.346	564,000
2023-10-30	4.770	4.860	4.740	4.760	4.449	2,024,080
2023-10-27	4.500	4.790	4.460	4.780	4.468	3,120,000
2023-10-26	4.550	4.550	4.430	4.490	4.197	358,000
2023-10-25	4.600	4.640	4.440	4.490	4.197	1,228,000
2023-10-24	4.560	4.600	4.530	4.530	4.234	860,000
2023-10-20	4.590	4.590	4.500	4.580	4.281	1,160,000
2023-10-19	4.620	4.620	4.550	4.560	4.262	940,000
2023-10-18	4.680	4.700	4.620	4.640	4.337	652,000
2023-10-17	4.710	4.750	4.660	4.680	4.374	1,360,000
2023-10-16	4.790	4.790	4.600	4.700	4.393	2,076,000
2023-10-13	4.840	4.870	4.730	4.770	4.459	1,407,124
2023-10-12	4.650	4.930	4.650	4.910	4.589	3,752,000
2023-10-11	4.500	4.660	4.450	4.650	4.346	2,356,160
2023-10-10	4.450	4.570	4.450	4.480	4.188	1,244,000
2023-10-09	4.400	4.520	4.380	4.440	4.150	1,122,000
2023-10-06	4.200	4.300	4.180	4.280	4.001	816,000
2023-10-05	4.200	4.200	4.120	4.200	3.926	936,000
2023-10-04	4.220	4.250	4.160	4.180	3.907	809,473
2023-10-03	4.460	4.460	4.290	4.320	4.038	690,000
2023-09-29	4.460	4.570	4.460	4.530	4.234	698,000
2023-09-28	4.520	4.570	4.500	4.540	4.244	616,000
2023-09-27	4.600	4.610	4.520	4.570	4.272	872,000
2023-09-26	4.600	4.650	4.550	4.600	4.300	1,380,000
2023-09-25	4.710	4.730	4.620	4.650	4.346	1,534,000
2023-09-22	4.490	4.710	4.480	4.700	4.393	2,202,000
2023-09-21	4.500	4.520	4.420	4.520	4.225	1,454,700
2023-09-20	4.530	4.550	4.470	4.490	4.197	594,000
2023-09-19	4.450	4.530	4.420	4.530	4.234	1,098,000
2023-09-18	4.490	4.490	4.350	4.450	4.159	2,088,981
2023-09-15	4.560	4.560	4.390	4.430	4.141	3,568,000
2023-09-14	4.670	4.720	4.600	4.640	4.197	1,974,000
2023-09-13	4.650	4.690	4.630	4.670	4.224	668,000
2023-09-12	4.770	4.810	4.630	4.650	4.206	2,313,976
2023-09-11	4.680	4.890	4.610	4.760	4.305	3,658,000
2023-09-07	4.650	4.670	4.570	4.600	4.161	844,000
2023-09-06	4.700	4.700	4.590	4.650	4.206	1,860,000
2023-09-05	4.750	4.750	4.650	4.680	4.233	337,044
2023-09-04	4.660	4.780	4.640	4.740	4.287	1,363,100
2023-08-31	4.710	4.710	4.570	4.580	4.143	1,234,000
2023-08-30	4.710	4.770	4.690	4.720	4.269	586,000
2023-08-29	4.610	4.710	4.590	4.690	4.242	2,416,422
2023-08-28	4.790	4.820	4.560	4.620	4.179	2,372,000
2023-08-25	4.430	4.480	4.420	4.480	4.052	834,840
2023-08-24	4.430	4.440	4.350	4.400	3.980	679,643
2023-08-23	4.410	4.430	4.340	4.360	3.944	944,000
2023-08-22	4.440	4.460	4.360	4.400	3.980	1,074,000
2023-08-21	4.550	4.560	4.400	4.410	3.989	2,340,000

← NewerPage 13 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.