China Everbright Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	7.200	7.570	7.200	7.500	6.234	2,996,000
2022-05-31	7.110	7.230	7.110	7.190	5.977	1,490,000
2022-05-30	7.130	7.180	7.120	7.130	5.927	460,000
2022-05-27	7.150	7.150	7.070	7.100	5.902	556,000
2022-05-26	7.090	7.090	7.020	7.080	5.885	823,000
2022-05-25	7.100	7.140	7.050	7.080	5.885	874,084
2022-05-24	7.400	7.500	7.350	7.370	5.877	1,446,600
2022-05-23	7.350	7.450	7.350	7.450	5.941	619,337
2022-05-20	7.300	7.410	7.300	7.380	5.885	1,095,757
2022-05-19	7.200	7.310	7.200	7.300	5.821	600,000
2022-05-18	7.340	7.380	7.310	7.330	5.845	706,000
2022-05-17	7.320	7.370	7.270	7.330	5.845	1,086,000
2022-05-16	7.330	7.330	7.220	7.270	5.797	620,600
2022-05-13	7.270	7.280	7.210	7.250	5.781	1,272,417
2022-05-12	7.290	7.300	7.180	7.230	5.765	1,076,000
2022-05-11	7.320	7.410	7.280	7.300	5.821	856,067
2022-05-10	7.240	7.300	7.120	7.250	5.781	1,308,000
2022-05-06	7.390	7.430	7.360	7.400	5.901	1,744,400
2022-05-05	7.500	7.620	7.500	7.560	6.028	894,000
2022-05-04	7.500	7.520	7.460	7.500	5.980	774,000
2022-05-03	7.520	7.570	7.420	7.520	5.996	538,000
2022-04-29	7.400	7.600	7.300	7.590	6.052	1,305,241
2022-04-28	7.260	7.410	7.260	7.400	5.901	828,000
2022-04-27	7.180	7.300	7.110	7.280	5.805	1,464,600
2022-04-26	7.310	7.430	7.200	7.220	5.757	1,466,500
2022-04-25	7.550	7.550	7.260	7.290	5.813	3,205,600
2022-04-22	7.600	7.700	7.550	7.630	6.084	792,000
2022-04-21	7.800	7.820	7.640	7.660	6.108	1,377,358
2022-04-20	7.830	7.900	7.810	7.810	6.228	842,600
2022-04-19	7.990	7.990	7.860	7.900	6.299	1,246,001
2022-04-14	7.990	8.070	7.900	7.990	6.371	1,510,000
2022-04-13	7.930	7.980	7.860	7.930	6.323	1,458,253
2022-04-12	7.800	8.000	7.750	7.930	6.323	4,127,000
2022-04-11	7.900	7.970	7.820	7.830	6.244	1,898,000
2022-04-08	7.810	7.990	7.800	7.940	6.331	2,086,000
2022-04-07	7.930	8.060	7.820	7.820	6.236	1,410,571
2022-04-06	7.960	8.070	7.850	7.980	6.363	1,696,244
2022-04-04	7.850	8.020	7.850	7.970	6.355	1,022,000
2022-04-01	7.690	7.850	7.660	7.830	6.244	662,000
2022-03-31	7.780	7.920	7.740	7.760	6.188	1,310,000
2022-03-30	7.760	7.950	7.760	7.880	6.283	1,922,000
2022-03-29	7.680	7.780	7.650	7.720	6.156	848,006
2022-03-28	7.760	7.800	7.650	7.740	6.172	864,000
2022-03-25	7.900	7.900	7.700	7.730	6.164	2,260,800
2022-03-24	7.880	7.950	7.810	7.840	6.252	1,771,600
2022-03-23	7.910	8.020	7.900	7.930	6.323	2,548,940
2022-03-22	7.720	8.000	7.720	7.960	6.347	2,222,000
2022-03-21	7.900	8.040	7.760	7.800	6.220	3,364,771
2022-03-18	7.740	7.980	7.710	7.870	6.276	5,913,674
2022-03-17	7.800	7.980	7.650	7.980	6.363	3,327,504
2022-03-16	7.180	7.530	7.030	7.520	5.996	5,090,000
2022-03-15	7.600	7.600	7.000	7.060	5.630	7,699,549
2022-03-14	7.800	7.850	7.600	7.630	6.084	3,362,768
2022-03-11	7.840	8.000	7.720	7.910	6.307	2,953,184
2022-03-10	8.030	8.060	7.910	7.960	6.347	2,790,000
2022-03-09	7.920	8.010	7.620	7.880	6.283	4,023,266
2022-03-08	8.140	8.150	7.900	7.920	6.315	4,440,000
2022-03-07	8.230	8.280	8.070	8.120	6.475	4,610,607
2022-03-04	8.380	8.400	8.280	8.300	6.618	4,505,545
2022-03-03	8.460	8.510	8.410	8.460	6.746	1,533,379

← NewerPage 19 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.