China Everbright Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	6.020	6.270	5.990	6.190	5.282	1,517,942
2023-02-21	5.980	6.350	5.980	6.090	5.197	3,640,200
2023-02-20	5.780	6.020	5.720	5.950	5.077	6,208,400
2023-02-17	6.210	6.270	6.140	6.140	5.240	1,108,000
2023-02-16	6.220	6.320	6.190	6.210	5.299	1,584,000
2023-02-15	6.310	6.340	6.180	6.200	5.291	1,711,341
2023-02-14	6.320	6.440	6.280	6.380	5.444	1,413,443
2023-02-13	6.310	6.380	6.200	6.320	5.393	1,804,676
2023-02-10	6.420	6.450	6.310	6.350	5.419	2,112,000
2023-02-09	6.260	6.480	6.260	6.470	5.521	2,886,000
2023-02-08	6.200	6.300	6.200	6.290	5.368	1,834,000
2023-02-07	6.190	6.280	6.170	6.270	5.350	1,257,938
2023-02-06	6.360	6.360	6.060	6.190	5.282	2,560,000
2023-02-03	6.210	6.300	6.180	6.300	5.376	2,291,872
2023-02-02	6.480	6.480	6.260	6.290	5.368	3,352,000
2023-02-01	6.080	6.380	6.070	6.380	5.444	4,589,000
2023-01-31	6.170	6.170	6.030	6.080	5.188	1,368,001
2023-01-30	6.350	6.350	6.130	6.170	5.265	2,447,378
2023-01-27	6.300	6.370	6.270	6.370	5.436	1,656,000
2023-01-26	6.230	6.370	6.230	6.300	5.376	1,066,050
2023-01-20	6.070	6.210	6.070	6.210	5.299	1,062,000
2023-01-19	6.010	6.140	5.990	6.070	5.180	532,000
2023-01-18	6.070	6.140	6.060	6.090	5.197	710,000
2023-01-17	6.140	6.180	6.040	6.080	5.188	818,000
2023-01-16	6.090	6.230	6.040	6.150	5.248	4,732,959
2023-01-13	6.110	6.120	6.030	6.090	5.197	1,508,304
2023-01-12	5.960	6.100	5.930	6.100	5.205	2,186,000
2023-01-11	6.000	6.040	5.920	5.960	5.086	2,376,881
2023-01-10	6.060	6.130	5.980	6.000	5.120	1,922,000
2023-01-09	6.110	6.140	6.050	6.090	5.197	1,592,000
2023-01-06	6.050	6.100	5.950	6.070	5.180	2,102,100
2023-01-05	5.990	6.170	5.940	6.120	5.222	4,442,264
2023-01-04	5.800	5.960	5.800	5.940	5.069	1,373,139
2023-01-03	5.810	5.900	5.700	5.850	4.992	666,000
2022-12-30	5.800	5.920	5.760	5.810	4.958	860,000
2022-12-29	5.770	5.840	5.760	5.800	4.949	1,176,000
2022-12-28	5.620	5.940	5.620	5.870	5.009	2,036,000
2022-12-23	5.600	5.640	5.580	5.610	4.787	280,000
2022-12-22	5.530	5.680	5.530	5.580	4.762	650,000
2022-12-21	5.560	5.580	5.500	5.520	4.710	410,000
2022-12-20	5.630	5.630	5.450	5.560	4.745	2,412,000
2022-12-19	5.770	5.830	5.620	5.630	4.804	1,550,000
2022-12-16	5.700	5.830	5.680	5.770	4.924	1,838,000
2022-12-15	5.840	5.840	5.770	5.810	4.958	1,656,938
2022-12-14	5.980	5.990	5.830	5.900	5.035	2,139,455
2022-12-13	5.920	5.990	5.890	5.910	5.043	2,262,824
2022-12-12	5.760	6.020	5.750	5.990	5.112	6,016,200
2022-12-09	5.770	5.890	5.770	5.830	4.975	2,048,000
2022-12-08	5.590	5.820	5.580	5.810	4.958	2,364,000
2022-12-07	5.710	5.720	5.580	5.580	4.762	4,694,000
2022-12-06	5.710	5.750	5.600	5.660	4.830	1,786,200
2022-12-05	5.460	5.730	5.460	5.680	4.847	4,753,820
2022-12-02	5.470	5.470	5.340	5.410	4.617	1,179,820
2022-12-01	5.500	5.570	5.420	5.420	4.625	3,846,000
2022-11-30	5.240	5.460	5.220	5.420	4.625	4,095,045
2022-11-29	5.080	5.290	5.080	5.250	4.480	2,453,236
2022-11-28	5.150	5.150	4.940	5.060	4.318	1,804,000
2022-11-25	5.120	5.200	5.070	5.160	4.403	1,104,000
2022-11-24	5.110	5.140	5.070	5.100	4.352	910,854
2022-11-23	4.980	5.080	4.980	5.040	4.301	1,130,000

← NewerPage 16 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.