China Everbright Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 5.000 | 5.140 | 5.000 | 5.070 | 4.918 | 3,130,000 |
| 2025-02-06 | 4.860 | 5.000 | 4.860 | 4.990 | 4.840 | 1,592,000 |
| 2025-02-05 | 4.770 | 4.950 | 4.750 | 4.890 | 4.743 | 2,591,819 |
| 2025-02-04 | 4.700 | 4.840 | 4.700 | 4.830 | 4.685 | 1,618,072 |
| 2025-02-03 | 4.870 | 4.870 | 4.670 | 4.760 | 4.617 | 786,000 |
| 2025-01-28 | 4.910 | 4.910 | 4.780 | 4.870 | 4.724 | 599,208 |
| 2025-01-27 | 4.860 | 4.930 | 4.860 | 4.910 | 4.763 | 1,198,000 |
| 2025-01-24 | 4.870 | 4.890 | 4.760 | 4.800 | 4.656 | 2,960,000 |
| 2025-01-23 | 4.770 | 4.970 | 4.750 | 4.770 | 4.627 | 2,722,000 |
| 2025-01-22 | 4.820 | 4.820 | 4.740 | 4.760 | 4.617 | 1,596,000 |
| 2025-01-21 | 4.890 | 4.930 | 4.830 | 4.880 | 4.734 | 3,890,000 |
| 2025-01-20 | 4.910 | 4.950 | 4.830 | 4.840 | 4.695 | 4,070,000 |
| 2025-01-17 | 4.820 | 4.880 | 4.790 | 4.840 | 4.695 | 1,110,000 |
| 2025-01-16 | 4.870 | 4.900 | 4.770 | 4.810 | 4.666 | 1,738,000 |
| 2025-01-15 | 4.790 | 4.810 | 4.740 | 4.780 | 4.637 | 1,178,000 |
| 2025-01-14 | 4.710 | 4.810 | 4.670 | 4.790 | 4.646 | 1,548,000 |
| 2025-01-13 | 4.690 | 4.690 | 4.560 | 4.630 | 4.491 | 3,620,589 |
| 2025-01-10 | 4.800 | 4.870 | 4.720 | 4.720 | 4.578 | 3,535,567 |
| 2025-01-09 | 4.900 | 4.900 | 4.820 | 4.840 | 4.695 | 1,556,000 |
| 2025-01-08 | 4.990 | 4.990 | 4.820 | 4.840 | 4.695 | 3,002,000 |
| 2025-01-07 | 5.020 | 5.040 | 4.840 | 4.950 | 4.802 | 4,876,000 |
| 2025-01-06 | 5.070 | 5.090 | 4.990 | 5.020 | 4.869 | 1,498,000 |
| 2025-01-03 | 5.130 | 5.130 | 4.990 | 4.990 | 4.840 | 2,532,000 |
| 2025-01-02 | 5.320 | 5.320 | 5.020 | 5.050 | 4.899 | 5,088,000 |
| 2024-12-31 | 5.370 | 5.380 | 5.240 | 5.300 | 5.141 | 1,542,000 |
| 2024-12-30 | 5.380 | 5.440 | 5.350 | 5.370 | 5.209 | 1,956,000 |
| 2024-12-27 | 5.300 | 5.460 | 5.300 | 5.380 | 5.219 | 2,850,100 |
| 2024-12-24 | 5.300 | 5.400 | 5.280 | 5.300 | 5.141 | 1,230,000 |
| 2024-12-23 | 5.420 | 5.440 | 5.290 | 5.320 | 5.160 | 1,754,000 |
| 2024-12-20 | 5.400 | 5.480 | 5.350 | 5.350 | 5.190 | 2,334,000 |
| 2024-12-19 | 5.460 | 5.460 | 5.340 | 5.380 | 5.219 | 1,416,000 |
| 2024-12-18 | 5.410 | 5.570 | 5.410 | 5.480 | 5.316 | 1,874,000 |
| 2024-12-17 | 5.470 | 5.480 | 5.350 | 5.370 | 5.209 | 1,530,000 |
| 2024-12-16 | 5.550 | 5.550 | 5.450 | 5.460 | 5.296 | 1,260,000 |
| 2024-12-13 | 5.620 | 5.630 | 5.520 | 5.550 | 5.384 | 2,630,000 |
| 2024-12-12 | 5.690 | 5.780 | 5.580 | 5.670 | 5.500 | 3,818,094 |
| 2024-12-11 | 5.550 | 5.670 | 5.540 | 5.620 | 5.451 | 2,941,734 |
| 2024-12-10 | 5.840 | 5.870 | 5.500 | 5.550 | 5.384 | 8,314,300 |
| 2024-12-09 | 5.420 | 5.620 | 5.340 | 5.620 | 5.451 | 2,592,109 |
| 2024-12-06 | 5.300 | 5.440 | 5.300 | 5.420 | 5.257 | 1,520,099 |
| 2024-12-05 | 5.270 | 5.360 | 5.230 | 5.350 | 5.190 | 1,304,000 |
| 2024-12-04 | 5.380 | 5.380 | 5.230 | 5.290 | 5.131 | 2,138,000 |
| 2024-12-03 | 5.310 | 5.380 | 5.260 | 5.340 | 5.180 | 1,834,000 |
| 2024-12-02 | 5.200 | 5.330 | 5.190 | 5.330 | 5.170 | 1,594,000 |
| 2024-11-29 | 5.040 | 5.360 | 5.000 | 5.200 | 5.044 | 3,041,999 |
| 2024-11-28 | 5.110 | 5.160 | 5.060 | 5.110 | 4.957 | 833,000 |
| 2024-11-27 | 5.040 | 5.160 | 4.920 | 5.100 | 4.947 | 1,532,000 |
| 2024-11-26 | 4.960 | 5.060 | 4.960 | 4.980 | 4.831 | 1,169,501 |
| 2024-11-25 | 5.080 | 5.080 | 4.860 | 4.960 | 4.811 | 4,160,100 |
| 2024-11-22 | 5.230 | 5.260 | 4.940 | 5.000 | 4.850 | 5,212,000 |
| 2024-11-21 | 5.260 | 5.320 | 5.200 | 5.250 | 5.093 | 1,354,000 |
| 2024-11-20 | 5.280 | 5.300 | 5.200 | 5.260 | 5.102 | 1,518,000 |
| 2024-11-19 | 5.300 | 5.330 | 5.140 | 5.280 | 5.122 | 1,796,000 |
| 2024-11-18 | 5.360 | 5.420 | 5.180 | 5.230 | 5.073 | 5,046,000 |
| 2024-11-15 | 5.450 | 5.540 | 5.320 | 5.340 | 5.180 | 2,918,000 |
| 2024-11-14 | 5.560 | 5.640 | 5.400 | 5.440 | 5.277 | 2,852,000 |
| 2024-11-13 | 5.670 | 5.670 | 5.460 | 5.600 | 5.432 | 2,088,700 |
| 2024-11-12 | 5.860 | 5.900 | 5.570 | 5.660 | 5.490 | 4,691,004 |
| 2024-11-11 | 5.660 | 5.750 | 5.590 | 5.740 | 5.568 | 3,656,000 |
| 2024-11-08 | 6.080 | 6.180 | 5.770 | 5.790 | 5.616 | 6,548,300 |
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.