China Everbright Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 8.610 | 9.730 | 8.610 | 9.590 | 7.647 | 16,132,862 |
| 2021-12-01 | 8.380 | 8.870 | 8.330 | 8.740 | 6.969 | 14,876,952 |
| 2021-11-30 | 8.300 | 8.510 | 8.210 | 8.400 | 6.698 | 68,580,490 |
| 2021-11-29 | 8.360 | 8.420 | 8.230 | 8.300 | 6.618 | 11,691,289 |
| 2021-11-26 | 8.700 | 8.760 | 8.450 | 8.450 | 6.738 | 5,477,647 |
| 2021-11-25 | 8.620 | 8.840 | 8.580 | 8.790 | 7.009 | 4,802,849 |
| 2021-11-24 | 8.640 | 8.690 | 8.570 | 8.600 | 6.858 | 2,854,335 |
| 2021-11-23 | 8.470 | 8.660 | 8.470 | 8.640 | 6.890 | 4,748,000 |
| 2021-11-22 | 8.640 | 8.650 | 8.490 | 8.490 | 6.770 | 2,350,000 |
| 2021-11-19 | 8.590 | 8.650 | 8.510 | 8.640 | 6.890 | 1,932,393 |
| 2021-11-18 | 8.530 | 8.610 | 8.500 | 8.590 | 6.850 | 1,814,097 |
| 2021-11-17 | 8.560 | 8.590 | 8.460 | 8.590 | 6.850 | 2,841,342 |
| 2021-11-16 | 8.520 | 8.560 | 8.430 | 8.480 | 6.762 | 5,682,671 |
| 2021-11-15 | 8.690 | 8.690 | 8.460 | 8.470 | 6.754 | 2,993,314 |
| 2021-11-12 | 8.780 | 8.790 | 8.600 | 8.690 | 6.929 | 4,363,400 |
| 2021-11-11 | 8.640 | 8.770 | 8.550 | 8.770 | 6.993 | 3,608,095 |
| 2021-11-10 | 8.420 | 8.610 | 8.420 | 8.560 | 6.826 | 1,787,864 |
| 2021-11-09 | 8.450 | 8.480 | 8.400 | 8.460 | 6.746 | 1,368,951 |
| 2021-11-08 | 8.330 | 8.480 | 8.320 | 8.460 | 6.746 | 1,616,000 |
| 2021-11-05 | 8.460 | 8.470 | 8.320 | 8.330 | 6.642 | 2,394,143 |
| 2021-11-04 | 8.450 | 8.630 | 8.420 | 8.470 | 6.754 | 1,894,437 |
| 2021-11-03 | 8.480 | 8.510 | 8.380 | 8.420 | 6.714 | 2,365,674 |
| 2021-11-02 | 8.720 | 8.760 | 8.430 | 8.430 | 6.722 | 5,528,400 |
| 2021-11-01 | 8.760 | 8.760 | 8.690 | 8.720 | 6.953 | 1,517,705 |
| 2021-10-29 | 8.750 | 8.850 | 8.690 | 8.760 | 6.985 | 2,123,705 |
| 2021-10-28 | 8.930 | 9.010 | 8.740 | 8.750 | 6.977 | 2,220,000 |
| 2021-10-27 | 9.090 | 9.090 | 8.910 | 8.930 | 7.121 | 2,420,000 |
| 2021-10-26 | 9.120 | 9.120 | 9.020 | 9.040 | 7.208 | 2,292,025 |
| 2021-10-25 | 9.040 | 9.110 | 9.010 | 9.060 | 7.224 | 2,059,977 |
← NewerPage 21 of 21 · 1,229 trading days
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.