China Everbright Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	5.920	5.960	5.870	5.900	4.904	1,677,233
2022-08-25	5.920	5.920	5.800	5.850	4.863	616,000
2022-08-24	5.930	5.940	5.780	5.780	4.805	1,100,000
2022-08-23	5.890	5.950	5.850	5.900	4.904	717,323
2022-08-22	5.890	5.970	5.870	5.900	4.904	671,630
2022-08-19	5.870	5.960	5.860	5.890	4.896	406,602
2022-08-18	5.840	5.900	5.840	5.850	4.863	943,500
2022-08-17	5.850	5.930	5.840	5.910	4.913	498,000
2022-08-16	5.970	5.970	5.830	5.850	4.863	914,000
2022-08-15	5.980	5.980	5.870	5.870	4.879	930,370
2022-08-12	5.880	6.050	5.870	5.990	4.979	2,431,639
2022-08-11	5.800	5.870	5.720	5.850	4.863	1,112,244
2022-08-10	5.850	5.860	5.700	5.700	4.738	978,001
2022-08-09	5.880	5.910	5.800	5.820	4.838	894,000
2022-08-08	5.880	5.920	5.850	5.850	4.863	764,000
2022-08-05	5.800	5.890	5.790	5.890	4.896	1,383,374
2022-08-04	5.720	5.810	5.720	5.750	4.780	1,248,000
2022-08-03	5.650	5.740	5.650	5.720	4.755	1,645,081
2022-08-02	5.850	5.850	5.600	5.660	4.705	3,370,000
2022-08-01	6.000	6.000	5.840	5.850	4.863	2,710,000
2022-07-29	6.170	6.170	5.960	5.960	4.954	5,719,395
2022-07-28	6.160	6.190	6.120	6.130	5.095	1,848,000
2022-07-27	6.140	6.180	6.100	6.130	5.095	2,573,500
2022-07-26	6.200	6.220	6.140	6.150	5.112	2,708,000
2022-07-25	6.240	6.280	6.170	6.200	5.154	943,110
2022-07-22	6.190	6.250	6.190	6.220	5.170	2,992,000
2022-07-21	6.260	6.290	6.170	6.190	5.145	4,551,371
2022-07-20	6.430	6.520	6.230	6.260	5.204	19,306,822
2022-07-19	6.900	6.970	6.880	6.910	5.744	1,442,000
2022-07-18	6.800	6.950	6.780	6.900	5.736	2,228,000
2022-07-15	6.930	6.930	6.750	6.770	5.627	4,226,000
2022-07-14	7.000	7.020	6.860	6.930	5.760	6,112,000
2022-07-13	7.020	7.070	7.000	7.000	5.819	2,256,000
2022-07-12	7.080	7.090	7.020	7.040	5.852	2,941,756
2022-07-11	7.180	7.180	7.030	7.090	5.893	3,760,000
2022-07-08	7.170	7.240	7.160	7.170	5.960	1,218,000
2022-07-07	7.160	7.210	7.130	7.150	5.943	3,192,440
2022-07-06	7.240	7.270	7.180	7.200	5.985	2,318,392
2022-07-05	7.360	7.440	7.260	7.270	6.043	1,972,000
2022-07-04	7.330	7.360	7.290	7.350	6.110	1,697,715
2022-06-30	7.430	7.460	7.330	7.380	6.134	3,304,246
2022-06-29	7.560	7.640	7.400	7.410	6.159	3,698,000
2022-06-28	7.550	7.620	7.530	7.600	6.317	3,327,328
2022-06-27	7.560	7.670	7.530	7.580	6.301	2,986,000
2022-06-24	7.640	7.700	7.510	7.560	6.284	2,088,000
2022-06-23	7.560	7.680	7.510	7.630	6.342	2,892,000
2022-06-22	7.680	7.730	7.560	7.580	6.301	944,079
2022-06-21	7.630	7.750	7.610	7.680	6.384	1,046,675
2022-06-20	7.720	7.780	7.660	7.670	6.376	895,266
2022-06-17	7.750	7.810	7.590	7.720	6.417	2,785,923
2022-06-16	7.980	8.050	7.700	7.780	6.467	2,147,800
2022-06-15	7.570	8.240	7.570	7.960	6.617	7,217,093
2022-06-14	7.420	7.680	7.320	7.600	6.317	2,526,000
2022-06-13	7.540	7.590	7.420	7.470	6.209	1,327,353
2022-06-10	7.530	7.740	7.510	7.680	6.384	2,048,000
2022-06-09	7.580	7.780	7.550	7.650	6.359	2,874,000
2022-06-08	7.390	7.720	7.390	7.600	6.317	2,858,000
2022-06-07	7.450	7.460	7.360	7.380	6.134	927,360
2022-06-06	7.480	7.480	7.350	7.450	6.193	1,008,000
2022-06-02	7.420	7.580	7.360	7.480	6.218	1,924,000

← NewerPage 18 of 21 · 1,234 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.