China Everbright Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 4.370 | 4.370 | 4.230 | 4.260 | 4.132 | 1,188,000 |
| 2025-05-08 | 4.320 | 4.370 | 4.280 | 4.300 | 4.171 | 1,514,002 |
| 2025-05-07 | 4.320 | 4.480 | 4.310 | 4.350 | 4.220 | 5,142,000 |
| 2025-05-06 | 4.240 | 4.320 | 4.220 | 4.280 | 4.152 | 2,168,661 |
| 2025-05-02 | 4.190 | 4.300 | 4.180 | 4.270 | 4.142 | 1,384,000 |
| 2025-04-30 | 4.220 | 4.240 | 4.140 | 4.160 | 4.035 | 1,444,000 |
| 2025-04-29 | 4.140 | 4.220 | 4.140 | 4.210 | 4.084 | 2,336,000 |
| 2025-04-28 | 4.130 | 4.160 | 4.060 | 4.150 | 4.026 | 2,584,000 |
| 2025-04-25 | 4.150 | 4.230 | 4.130 | 4.140 | 4.016 | 2,606,000 |
| 2025-04-24 | 4.080 | 4.140 | 4.060 | 4.130 | 4.006 | 1,978,000 |
| 2025-04-23 | 4.060 | 4.130 | 4.040 | 4.100 | 3.977 | 4,139,663 |
| 2025-04-22 | 4.050 | 4.060 | 3.980 | 4.010 | 3.890 | 1,834,000 |
| 2025-04-17 | 4.030 | 4.060 | 3.970 | 4.000 | 3.880 | 1,798,000 |
| 2025-04-16 | 4.110 | 4.110 | 3.940 | 4.000 | 3.880 | 2,026,020 |
| 2025-04-15 | 4.110 | 4.110 | 4.000 | 4.090 | 3.967 | 3,778,000 |
| 2025-04-14 | 4.080 | 4.120 | 4.060 | 4.100 | 3.977 | 2,934,000 |
| 2025-04-11 | 4.010 | 4.080 | 3.970 | 4.030 | 3.909 | 2,776,763 |
| 2025-04-10 | 4.100 | 4.150 | 3.990 | 4.010 | 3.890 | 6,008,000 |
| 2025-04-09 | 3.780 | 4.020 | 3.700 | 4.000 | 3.880 | 4,134,000 |
| 2025-04-08 | 3.810 | 3.920 | 3.780 | 3.850 | 3.735 | 6,288,449 |
| 2025-04-07 | 4.210 | 4.210 | 3.750 | 3.770 | 3.657 | 11,697,867 |
| 2025-04-03 | 4.340 | 4.440 | 4.340 | 4.430 | 4.297 | 3,014,000 |
| 2025-04-02 | 4.370 | 4.460 | 4.370 | 4.460 | 4.326 | 3,120,000 |
| 2025-04-01 | 4.350 | 4.410 | 4.310 | 4.370 | 4.239 | 3,990,000 |
| 2025-03-31 | 4.440 | 4.440 | 4.270 | 4.340 | 4.210 | 6,872,000 |
| 2025-03-28 | 4.710 | 4.750 | 4.370 | 4.430 | 4.297 | 24,324,600 |
| 2025-03-27 | 5.110 | 5.110 | 5.010 | 5.050 | 4.899 | 1,378,000 |
| 2025-03-26 | 5.070 | 5.100 | 5.020 | 5.080 | 4.928 | 1,068,000 |
| 2025-03-25 | 5.130 | 5.130 | 5.010 | 5.050 | 4.899 | 2,258,194 |
| 2025-03-24 | 5.200 | 5.200 | 5.040 | 5.100 | 4.947 | 3,024,000 |
| 2025-03-21 | 5.250 | 5.330 | 5.120 | 5.130 | 4.976 | 2,920,000 |
| 2025-03-20 | 5.540 | 5.540 | 5.290 | 5.330 | 5.170 | 2,144,000 |
| 2025-03-19 | 5.530 | 5.540 | 5.440 | 5.540 | 5.374 | 2,092,000 |
| 2025-03-18 | 5.350 | 5.530 | 5.350 | 5.530 | 5.364 | 5,906,200 |
| 2025-03-17 | 5.190 | 5.350 | 5.190 | 5.350 | 5.190 | 5,825,000 |
| 2025-03-14 | 5.060 | 5.230 | 5.030 | 5.190 | 5.034 | 4,414,000 |
| 2025-03-13 | 5.060 | 5.090 | 4.960 | 5.040 | 4.889 | 2,126,000 |
| 2025-03-12 | 5.030 | 5.130 | 4.990 | 5.040 | 4.889 | 2,606,000 |
| 2025-03-11 | 5.040 | 5.040 | 4.950 | 5.030 | 4.879 | 2,353,674 |
| 2025-03-10 | 5.140 | 5.200 | 5.000 | 5.060 | 4.908 | 2,204,000 |
| 2025-03-07 | 5.180 | 5.250 | 5.110 | 5.140 | 4.986 | 5,556,000 |
| 2025-03-06 | 5.120 | 5.210 | 5.110 | 5.180 | 5.025 | 4,625,595 |
| 2025-03-05 | 5.000 | 5.090 | 4.990 | 5.080 | 4.928 | 3,256,000 |
| 2025-03-04 | 5.010 | 5.040 | 4.900 | 4.990 | 4.840 | 2,814,000 |
| 2025-03-03 | 5.180 | 5.230 | 4.970 | 5.000 | 4.850 | 7,088,609 |
| 2025-02-28 | 5.410 | 5.460 | 5.160 | 5.170 | 5.015 | 5,190,000 |
| 2025-02-27 | 5.450 | 5.530 | 5.340 | 5.490 | 5.325 | 3,238,500 |
| 2025-02-26 | 5.310 | 5.520 | 5.290 | 5.480 | 5.316 | 9,768,403 |
| 2025-02-25 | 5.390 | 5.390 | 5.230 | 5.270 | 5.112 | 2,852,000 |
| 2025-02-24 | 5.410 | 5.470 | 5.340 | 5.410 | 5.248 | 5,358,000 |
| 2025-02-21 | 5.240 | 5.430 | 5.140 | 5.430 | 5.267 | 7,002,200 |
| 2025-02-20 | 5.250 | 5.250 | 5.150 | 5.190 | 5.034 | 1,856,000 |
| 2025-02-19 | 5.200 | 5.310 | 5.190 | 5.220 | 5.063 | 3,754,001 |
| 2025-02-18 | 5.250 | 5.270 | 5.150 | 5.200 | 5.044 | 3,232,656 |
| 2025-02-17 | 5.290 | 5.400 | 5.220 | 5.250 | 5.093 | 6,948,000 |
| 2025-02-14 | 5.140 | 5.320 | 5.120 | 5.210 | 5.054 | 5,552,000 |
| 2025-02-13 | 5.280 | 5.320 | 5.110 | 5.140 | 4.986 | 3,154,102 |
| 2025-02-12 | 5.130 | 5.300 | 5.040 | 5.300 | 5.141 | 5,831,100 |
| 2025-02-11 | 5.140 | 5.140 | 5.020 | 5.060 | 4.908 | 2,134,428 |
| 2025-02-10 | 5.100 | 5.120 | 5.060 | 5.120 | 4.966 | 1,788,000 |
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.