China Everbright Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 7.670 | 7.760 | 7.570 | 7.670 | 7.526 | 14,454,000 |
| 2025-08-01 | 8.000 | 8.130 | 7.720 | 7.760 | 7.614 | 19,898,400 |
| 2025-07-31 | 8.230 | 8.320 | 7.960 | 8.020 | 7.869 | 17,157,000 |
| 2025-07-30 | 8.380 | 8.740 | 8.110 | 8.240 | 8.085 | 28,890,000 |
| 2025-07-29 | 8.670 | 8.670 | 8.180 | 8.340 | 8.183 | 27,235,764 |
| 2025-07-28 | 8.550 | 8.970 | 8.420 | 8.680 | 8.517 | 29,785,200 |
| 2025-07-25 | 8.420 | 8.790 | 8.330 | 8.510 | 8.350 | 30,132,300 |
| 2025-07-24 | 8.120 | 8.520 | 8.080 | 8.420 | 8.262 | 31,747,980 |
| 2025-07-23 | 7.980 | 8.350 | 7.870 | 8.110 | 7.958 | 31,562,000 |
| 2025-07-22 | 8.230 | 8.260 | 7.920 | 8.020 | 7.869 | 20,186,000 |
| 2025-07-21 | 8.500 | 8.500 | 8.110 | 8.230 | 8.076 | 25,902,000 |
| 2025-07-18 | 8.030 | 8.690 | 7.900 | 8.490 | 8.331 | 56,379,060 |
| 2025-07-17 | 8.080 | 8.250 | 7.890 | 7.970 | 7.820 | 22,664,781 |
| 2025-07-16 | 8.070 | 8.090 | 7.720 | 7.900 | 7.752 | 36,128,002 |
| 2025-07-15 | 8.500 | 8.600 | 7.950 | 8.070 | 7.919 | 33,018,089 |
| 2025-07-14 | 8.360 | 8.560 | 8.180 | 8.340 | 8.183 | 29,649,300 |
| 2025-07-11 | 8.170 | 8.640 | 8.100 | 8.450 | 8.291 | 85,053,736 |
| 2025-07-10 | 8.110 | 8.330 | 7.900 | 8.080 | 7.928 | 57,180,253 |
| 2025-07-09 | 8.580 | 8.580 | 8.050 | 8.120 | 7.968 | 56,302,107 |
| 2025-07-08 | 7.980 | 8.540 | 7.870 | 8.500 | 8.340 | 87,111,486 |
| 2025-07-07 | 7.700 | 8.080 | 7.630 | 7.900 | 7.752 | 49,153,193 |
| 2025-07-04 | 7.550 | 8.140 | 7.510 | 7.660 | 7.516 | 81,672,100 |
| 2025-07-03 | 7.350 | 7.620 | 7.240 | 7.560 | 7.418 | 41,500,690 |
| 2025-07-02 | 7.360 | 7.700 | 7.100 | 7.340 | 7.202 | 52,998,136 |
| 2025-06-30 | 7.090 | 7.630 | 6.980 | 7.280 | 7.143 | 80,095,527 |
| 2025-06-27 | 7.290 | 8.000 | 6.890 | 6.950 | 6.820 | 138,740,584 |
| 2025-06-26 | 6.940 | 9.870 | 6.100 | 7.200 | 7.065 | 605,092,493 |
| 2025-06-25 | 5.770 | 6.850 | 5.600 | 6.780 | 6.653 | 120,064,171 |
| 2025-06-24 | 5.970 | 6.070 | 5.860 | 5.880 | 5.770 | 26,285,569 |
| 2025-06-23 | 5.790 | 5.970 | 5.730 | 5.840 | 5.730 | 27,909,450 |
| 2025-06-20 | 5.950 | 5.970 | 5.700 | 5.760 | 5.652 | 21,448,820 |
| 2025-06-19 | 6.180 | 6.300 | 5.700 | 5.880 | 5.770 | 75,088,750 |
| 2025-06-18 | 6.060 | 6.080 | 5.780 | 5.840 | 5.730 | 26,806,000 |
| 2025-06-17 | 6.300 | 6.330 | 5.870 | 5.980 | 5.868 | 54,033,121 |
| 2025-06-16 | 5.650 | 6.220 | 5.650 | 6.170 | 6.054 | 79,860,820 |
| 2025-06-13 | 5.650 | 5.660 | 5.360 | 5.480 | 5.377 | 34,860,000 |
| 2025-06-12 | 5.560 | 5.780 | 5.500 | 5.680 | 5.573 | 46,539,100 |
| 2025-06-11 | 5.310 | 5.670 | 5.280 | 5.490 | 5.387 | 51,750,053 |
| 2025-06-10 | 5.440 | 5.520 | 5.220 | 5.300 | 5.201 | 48,168,796 |
| 2025-06-09 | 5.420 | 5.490 | 5.230 | 5.420 | 5.318 | 79,046,100 |
| 2025-06-06 | 6.030 | 6.100 | 5.150 | 5.150 | 5.053 | 130,131,300 |
| 2025-06-05 | 6.180 | 6.570 | 5.770 | 6.220 | 6.103 | 138,189,490 |
| 2025-06-04 | 5.660 | 6.510 | 5.440 | 6.050 | 5.936 | 147,498,915 |
| 2025-06-03 | 4.800 | 5.950 | 4.780 | 5.430 | 5.328 | 125,141,051 |
| 2025-06-02 | 4.560 | 4.720 | 4.400 | 4.700 | 4.612 | 5,608,900 |
| 2025-05-30 | 5.060 | 5.250 | 4.560 | 4.640 | 4.553 | 39,716,000 |
| 2025-05-29 | 4.330 | 5.200 | 4.320 | 5.000 | 4.906 | 49,219,700 |
| 2025-05-28 | 4.390 | 4.390 | 4.310 | 4.350 | 4.268 | 1,182,000 |
| 2025-05-27 | 4.360 | 4.370 | 4.320 | 4.330 | 4.249 | 1,194,000 |
| 2025-05-26 | 4.400 | 4.430 | 4.350 | 4.370 | 4.239 | 1,658,020 |
| 2025-05-23 | 4.390 | 4.420 | 4.350 | 4.370 | 4.239 | 2,210,100 |
| 2025-05-22 | 4.460 | 4.460 | 4.350 | 4.380 | 4.249 | 1,714,000 |
| 2025-05-21 | 4.550 | 4.550 | 4.400 | 4.460 | 4.326 | 1,495,600 |
| 2025-05-20 | 4.380 | 4.430 | 4.330 | 4.400 | 4.268 | 2,018,000 |
| 2025-05-19 | 4.380 | 4.410 | 4.360 | 4.380 | 4.249 | 1,264,000 |
| 2025-05-16 | 4.370 | 4.430 | 4.350 | 4.410 | 4.278 | 1,726,000 |
| 2025-05-15 | 4.510 | 4.510 | 4.380 | 4.420 | 4.287 | 2,086,002 |
| 2025-05-14 | 4.430 | 4.520 | 4.350 | 4.430 | 4.297 | 3,496,000 |
| 2025-05-13 | 4.400 | 4.400 | 4.330 | 4.370 | 4.239 | 1,519,618 |
| 2025-05-12 | 4.300 | 4.410 | 4.280 | 4.410 | 4.278 | 3,074,000 |
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.