China Everbright Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	5.480	5.520	5.400	5.420	4.755	870,000
2023-05-22	5.520	5.540	5.480	5.480	4.676	1,186,000
2023-05-19	5.620	5.620	5.470	5.490	4.685	796,000
2023-05-18	5.550	5.630	5.520	5.610	4.787	1,606,000
2023-05-17	5.620	5.620	5.500	5.520	4.710	1,524,607
2023-05-16	5.600	5.670	5.540	5.600	4.779	1,930,000
2023-05-15	5.680	5.680	5.510	5.600	4.779	3,660,190
2023-05-12	5.820	5.820	5.660	5.690	4.856	1,958,000
2023-05-11	5.910	5.910	5.740	5.800	4.949	1,535,125
2023-05-10	5.960	5.960	5.810	5.860	5.001	1,630,380
2023-05-09	5.940	6.200	5.870	5.930	5.060	7,116,240
2023-05-08	5.810	5.960	5.790	5.910	5.043	3,279,420
2023-05-05	5.700	5.830	5.700	5.790	4.941	1,780,000
2023-05-04	5.620	5.690	5.550	5.680	4.847	1,874,200
2023-05-03	5.600	5.600	5.400	5.500	4.693	890,000
2023-05-02	5.660	5.680	5.530	5.600	4.779	884,000
2023-04-28	5.590	5.640	5.550	5.620	4.796	2,112,000
2023-04-27	5.520	5.550	5.400	5.500	4.693	842,000
2023-04-26	5.320	5.540	5.320	5.510	4.702	1,516,000
2023-04-25	5.370	5.480	5.370	5.450	4.651	864,050
2023-04-24	5.530	5.540	5.320	5.500	4.693	3,478,000
2023-04-21	5.670	5.670	5.500	5.550	4.736	1,565,255
2023-04-20	5.720	5.720	5.580	5.670	4.838	764,000
2023-04-19	5.770	5.770	5.670	5.700	4.864	594,000
2023-04-18	5.780	5.890	5.730	5.730	4.890	1,268,000
2023-04-17	5.620	5.770	5.610	5.770	4.924	3,344,000
2023-04-14	5.630	5.630	5.560	5.610	4.787	759,789
2023-04-13	5.620	5.630	5.530	5.630	4.804	1,142,000
2023-04-12	5.690	5.690	5.530	5.600	4.779	1,229,116
2023-04-11	5.560	5.700	5.560	5.660	4.830	1,296,000
2023-04-06	5.740	5.760	5.520	5.560	4.745	1,891,095
2023-04-04	5.740	5.770	5.640	5.740	4.898	1,280,000
2023-04-03	5.640	5.730	5.630	5.690	4.856	976,000
2023-03-31	5.610	5.670	5.590	5.630	4.804	970,000
2023-03-30	5.730	5.740	5.580	5.630	4.804	604,952
2023-03-29	5.790	5.830	5.670	5.700	4.864	539,095
2023-03-28	5.750	5.810	5.700	5.800	4.949	1,190,000
2023-03-27	5.720	5.850	5.640	5.750	4.907	1,268,000
2023-03-24	5.960	5.970	5.730	5.770	4.924	945,285
2023-03-23	5.700	5.780	5.660	5.760	4.915	642,000
2023-03-22	5.610	5.800	5.610	5.710	4.873	1,752,000
2023-03-21	5.540	5.660	5.540	5.610	4.787	832,000
2023-03-20	5.550	5.670	5.470	5.520	4.710	1,184,000
2023-03-17	5.530	5.680	5.530	5.530	4.719	2,340,233
2023-03-16	5.520	5.620	5.500	5.520	4.710	672,938
2023-03-15	5.520	5.680	5.500	5.630	4.804	1,688,000
2023-03-14	5.590	5.710	5.500	5.500	4.693	2,238,000
2023-03-13	5.600	5.780	5.580	5.710	4.873	1,587,998
2023-03-10	5.630	5.680	5.590	5.640	4.813	832,000
2023-03-09	5.910	5.910	5.740	5.740	4.898	446,000
2023-03-08	5.910	5.910	5.830	5.890	5.026	690,000
2023-03-07	5.950	6.090	5.890	5.930	5.060	1,216,000
2023-03-06	5.940	6.020	5.820	6.000	5.120	1,452,000
2023-03-03	5.790	5.950	5.790	5.940	5.069	1,050,060
2023-03-02	5.790	5.820	5.720	5.770	4.924	1,236,000
2023-03-01	5.620	5.860	5.590	5.790	4.941	2,398,000
2023-02-28	5.780	5.830	5.620	5.620	4.796	1,844,200
2023-02-27	5.980	5.980	5.750	5.780	4.932	1,254,000
2023-02-24	6.090	6.100	5.990	6.000	5.120	1,194,000
2023-02-23	6.150	6.260	6.090	6.100	5.205	961,934

← NewerPage 15 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.