China Everbright Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	8.540	8.540	8.390	8.400	6.698	4,482,000
2022-03-01	8.540	8.630	8.520	8.590	6.850	1,390,070
2022-02-28	8.670	8.670	8.460	8.590	6.850	3,088,000
2022-02-25	8.890	8.890	8.650	8.700	6.937	2,286,000
2022-02-24	8.980	8.980	8.690	8.740	6.969	2,842,000
2022-02-23	8.950	9.030	8.930	8.990	7.169	1,156,000
2022-02-22	9.030	9.030	8.880	8.970	7.153	1,374,000
2022-02-21	9.100	9.120	9.050	9.100	7.256	684,000
2022-02-18	9.150	9.190	9.060	9.150	7.296	1,893,549
2022-02-17	9.150	9.220	9.050	9.170	7.312	1,084,000
2022-02-16	9.130	9.200	9.110	9.150	7.296	1,670,070
2022-02-15	9.110	9.130	9.010	9.090	7.248	1,696,382
2022-02-14	9.250	9.290	9.000	9.080	7.240	4,020,000
2022-02-11	9.320	9.390	9.220	9.330	7.440	1,726,606
2022-02-10	9.320	9.330	9.240	9.330	7.440	1,770,962
2022-02-09	9.200	9.330	9.200	9.270	7.392	1,887,635
2022-02-08	9.150	9.340	9.130	9.200	7.336	2,858,096
2022-02-07	9.030	9.180	9.030	9.120	7.272	1,594,213
2022-02-04	8.880	9.160	8.810	9.010	7.185	3,163,700
2022-01-31	8.800	8.820	8.650	8.790	7.009	625,600
2022-01-28	8.910	9.000	8.690	8.710	6.945	1,814,499
2022-01-27	8.810	8.880	8.750	8.860	7.065	1,212,000
2022-01-26	8.730	8.980	8.730	8.930	7.121	3,310,700
2022-01-25	9.120	9.140	8.760	8.850	7.057	3,349,292
2022-01-24	9.290	9.290	9.090	9.150	7.296	1,136,292
2022-01-21	9.280	9.310	9.180	9.260	7.384	2,620,366
2022-01-20	9.220	9.270	9.150	9.250	7.376	2,498,000
2022-01-19	9.140	9.330	9.100	9.210	7.344	2,848,000
2022-01-18	9.040	9.180	9.030	9.100	7.256	1,688,100
2022-01-17	9.110	9.150	9.010	9.040	7.208	2,244,000
2022-01-14	9.160	9.160	9.040	9.090	7.248	2,072,000
2022-01-13	9.180	9.270	9.100	9.160	7.304	1,670,000
2022-01-12	9.110	9.200	9.060	9.130	7.280	1,783,457
2022-01-11	9.110	9.210	9.040	9.060	7.224	1,378,792
2022-01-10	9.110	9.170	9.030	9.110	7.264	1,604,000
2022-01-07	9.150	9.150	9.020	9.060	7.224	1,201,206
2022-01-06	9.040	9.120	8.940	9.080	7.240	1,302,000
2022-01-05	9.430	9.430	9.100	9.120	7.272	1,528,000
2022-01-04	9.360	9.450	9.140	9.400	7.496	7,850,211
2022-01-03	9.240	9.390	9.220	9.370	7.472	1,166,000
2021-12-31	9.310	9.340	9.240	9.320	7.432	1,166,030
2021-12-30	9.280	9.350	9.160	9.220	7.352	1,904,000
2021-12-29	9.250	9.360	9.110	9.310	7.424	2,778,010
2021-12-28	9.040	9.350	8.880	9.250	7.376	6,540,000
2021-12-24	8.740	9.090	8.650	9.040	7.208	3,872,000
2021-12-23	8.420	8.700	8.400	8.650	6.897	3,000,000
2021-12-22	8.430	8.460	8.310	8.370	6.674	5,308,000
2021-12-21	8.380	8.500	8.360	8.400	6.698	3,961,535
2021-12-20	8.570	8.590	8.380	8.390	6.690	2,778,986
2021-12-17	8.870	8.870	8.560	8.570	6.834	5,981,226
2021-12-16	8.830	8.940	8.810	8.870	7.073	1,112,000
2021-12-15	8.970	9.010	8.820	8.870	7.073	1,476,000
2021-12-14	9.090	9.100	8.880	8.950	7.137	2,358,000
2021-12-13	9.290	9.420	9.050	9.070	7.232	2,397,821
2021-12-10	9.400	9.470	9.100	9.140	7.288	3,641,538
2021-12-09	9.380	9.470	9.310	9.380	7.480	3,826,000
2021-12-08	9.490	9.560	9.380	9.380	7.480	3,460,000
2021-12-07	9.630	9.700	9.460	9.520	7.591	3,902,266
2021-12-06	9.420	9.740	9.420	9.540	7.607	8,399,987
2021-12-03	9.530	9.610	9.370	9.570	7.631	10,639,400

← NewerPage 20 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.