China Everbright Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	4.690	4.750	4.560	4.560	4.124	1,192,000
2023-08-17	4.690	4.710	4.610	4.700	4.251	906,902
2023-08-16	4.700	4.720	4.650	4.680	4.233	882,000
2023-08-15	4.790	4.790	4.680	4.720	4.269	890,000
2023-08-14	4.840	4.840	4.720	4.800	4.342	1,232,000
2023-08-11	5.000	5.000	4.850	4.870	4.405	1,182,275
2023-08-10	5.000	5.040	4.950	5.040	4.559	536,000
2023-08-09	5.010	5.010	4.950	4.980	4.504	564,000
2023-08-08	5.000	5.130	4.940	4.990	4.513	1,436,000
2023-08-07	5.030	5.050	4.970	5.030	4.550	644,000
2023-08-04	5.030	5.220	5.030	5.060	4.577	2,171,138
2023-08-03	5.000	5.050	4.930	5.020	4.541	982,995
2023-08-02	4.980	5.070	4.950	4.990	4.513	1,762,000
2023-08-01	5.100	5.120	4.980	5.020	4.541	767,600
2023-07-31	5.130	5.200	5.060	5.100	4.613	3,232,000
2023-07-28	4.760	5.070	4.760	5.060	4.577	2,404,000
2023-07-27	4.720	4.800	4.720	4.800	4.342	1,592,000
2023-07-26	4.740	4.740	4.660	4.720	4.269	380,000
2023-07-25	4.590	4.750	4.590	4.730	4.278	1,362,000
2023-07-24	4.590	4.640	4.540	4.590	4.152	575,095
2023-07-21	4.670	4.710	4.600	4.670	4.224	578,000
2023-07-20	4.680	4.750	4.630	4.650	4.206	358,000
2023-07-19	4.630	4.680	4.570	4.680	4.233	822,000
2023-07-18	4.690	4.740	4.600	4.650	4.206	926,000
2023-07-14	4.750	4.750	4.700	4.740	4.287	450,241
2023-07-13	4.680	4.750	4.680	4.740	4.287	528,000
2023-07-12	4.650	4.680	4.600	4.610	4.170	530,000
2023-07-11	4.630	4.650	4.580	4.640	4.197	388,516
2023-07-10	4.620	4.640	4.550	4.610	4.170	816,800
2023-07-07	4.610	4.610	4.530	4.580	4.143	774,000
2023-07-06	4.700	4.710	4.590	4.590	4.152	1,280,000
2023-07-05	4.760	4.760	4.690	4.730	4.278	934,000
2023-07-04	4.780	4.810	4.760	4.770	4.314	547,033
2023-07-03	4.730	4.790	4.670	4.760	4.305	1,628,000
2023-06-30	4.640	4.750	4.640	4.690	4.242	668,000
2023-06-29	4.660	4.730	4.620	4.690	4.242	1,556,000
2023-06-28	4.730	4.730	4.610	4.650	4.206	600,000
2023-06-27	4.630	4.680	4.620	4.620	4.179	580,000
2023-06-26	4.550	4.600	4.540	4.570	4.134	850,000
2023-06-23	4.680	4.680	4.510	4.570	4.134	720,000
2023-06-21	4.660	4.710	4.630	4.670	4.224	2,442,000
2023-06-20	4.820	4.840	4.760	4.780	4.323	1,256,000
2023-06-19	5.110	5.110	4.960	5.000	4.387	1,496,000
2023-06-16	5.080	5.100	5.050	5.100	4.475	1,695,600
2023-06-15	4.980	5.050	4.950	5.050	4.431	1,148,000
2023-06-14	4.940	5.070	4.940	4.980	4.369	1,198,645
2023-06-13	4.950	4.990	4.900	4.970	4.360	2,063,355
2023-06-12	4.960	4.960	4.910	4.950	4.343	546,000
2023-06-09	4.900	4.970	4.870	4.950	4.343	1,762,000
2023-06-08	4.870	4.900	4.800	4.880	4.282	11,146,800
2023-06-07	5.160	5.160	4.850	4.860	4.264	14,088,000
2023-06-06	5.070	5.180	5.070	5.110	4.483	1,012,000
2023-06-05	5.100	5.110	5.050	5.080	4.457	2,476,202
2023-06-02	4.930	5.130	4.930	5.100	4.475	18,230,036
2023-06-01	5.020	5.070	4.830	4.930	4.325	6,886,410
2023-05-31	5.060	5.060	4.920	5.010	4.396	3,904,000
2023-05-30	5.170	5.170	5.030	5.120	4.492	1,238,000
2023-05-29	5.160	5.200	5.060	5.160	4.527	1,478,900
2023-05-25	5.230	5.240	5.080	5.130	4.501	1,708,500
2023-05-24	5.370	5.380	5.240	5.280	4.632	1,682,000

← NewerPage 14 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.