China Everbright Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	4.980	5.070	4.950	4.970	4.241	1,292,000
2022-11-21	5.100	5.100	4.950	5.000	4.267	882,600
2022-11-18	5.190	5.190	5.080	5.090	4.344	820,000
2022-11-17	5.100	5.180	5.060	5.150	4.395	1,366,000
2022-11-16	5.200	5.230	5.060	5.190	4.429	2,033,220
2022-11-15	5.100	5.190	5.010	5.190	4.429	3,342,100
2022-11-14	4.800	5.110	4.790	5.010	4.275	4,606,000
2022-11-11	4.700	4.750	4.600	4.720	4.028	3,394,685
2022-11-10	4.550	4.610	4.430	4.520	3.857	1,540,000
2022-11-09	4.610	4.720	4.610	4.650	3.968	922,000
2022-11-08	4.650	4.670	4.560	4.630	3.951	862,000
2022-11-07	4.500	4.680	4.460	4.650	3.968	2,558,100
2022-11-04	4.280	4.490	4.280	4.430	3.780	3,160,000
2022-11-03	4.350	4.350	4.260	4.300	3.669	791,137
2022-11-02	4.260	4.450	4.260	4.350	3.712	1,250,000
2022-11-01	4.190	4.340	4.150	4.300	3.669	1,406,000
2022-10-31	4.220	4.240	4.130	4.140	3.533	1,312,000
2022-10-28	4.420	4.420	4.210	4.250	3.627	1,238,560
2022-10-27	4.480	4.540	4.380	4.400	3.755	912,000
2022-10-26	4.390	4.490	4.380	4.440	3.789	1,108,000
2022-10-25	4.390	4.410	4.280	4.350	3.712	1,275,105
2022-10-24	4.660	4.660	4.350	4.390	3.746	2,148,750
2022-10-21	4.680	4.700	4.620	4.660	3.977	590,000
2022-10-20	4.650	4.700	4.580	4.660	3.977	1,103,000
2022-10-19	4.750	4.760	4.640	4.640	3.960	718,000
2022-10-18	4.750	4.760	4.680	4.760	4.062	1,042,937
2022-10-17	4.760	4.760	4.640	4.690	4.002	664,000
2022-10-14	4.650	4.830	4.650	4.690	4.002	1,276,600
2022-10-13	4.610	4.640	4.520	4.600	3.925	1,291,910
2022-10-12	4.550	4.680	4.510	4.620	3.942	1,084,395
2022-10-11	4.600	4.630	4.520	4.550	3.883	1,588,000
2022-10-10	4.640	4.750	4.570	4.590	3.917	1,350,020
2022-10-07	4.790	4.800	4.630	4.690	4.002	491,600
2022-10-06	4.850	4.930	4.800	4.810	4.105	564,000
2022-10-05	4.600	4.830	4.600	4.800	4.096	1,711,182
2022-10-03	4.590	4.610	4.480	4.500	3.840	818,000
2022-09-30	4.550	4.630	4.520	4.540	3.874	1,332,400
2022-09-29	4.950	5.000	4.540	4.600	3.925	1,991,143
2022-09-28	4.970	4.970	4.810	4.840	4.130	1,229,500
2022-09-27	4.930	5.070	4.860	5.030	4.292	1,736,000
2022-09-26	5.070	5.100	4.900	4.930	4.207	2,055,674
2022-09-23	5.220	5.220	5.060	5.060	4.318	1,160,000
2022-09-22	5.200	5.200	5.140	5.200	4.437	1,648,271
2022-09-21	5.280	5.280	5.230	5.230	4.463	922,000
2022-09-20	5.360	5.360	5.240	5.280	4.506	1,058,254
2022-09-19	5.430	5.450	5.260	5.270	4.497	2,214,000
2022-09-16	5.700	5.700	5.490	5.490	4.685	2,107,871
2022-09-15	5.800	5.850	5.760	5.790	4.813	1,154,500
2022-09-14	5.830	5.830	5.750	5.780	4.805	1,176,000
2022-09-13	5.820	5.920	5.820	5.850	4.863	1,223,433
2022-09-09	5.680	5.820	5.670	5.820	4.838	828,000
2022-09-08	5.750	5.750	5.630	5.650	4.696	1,275,726
2022-09-07	5.710	5.730	5.680	5.680	4.721	754,016
2022-09-06	5.690	5.770	5.690	5.720	4.755	650,000
2022-09-05	5.730	5.730	5.670	5.710	4.746	1,083,043
2022-09-02	5.820	5.820	5.710	5.710	4.746	1,038,446
2022-09-01	5.760	5.870	5.730	5.820	4.838	1,002,000
2022-08-31	5.750	5.840	5.740	5.750	4.780	3,368,000
2022-08-30	5.850	5.850	5.740	5.820	4.838	674,000
2022-08-29	5.890	5.900	5.790	5.820	4.838	1,026,378

← NewerPage 17 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.