China Everbright Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 6.080 | 6.180 | 5.770 | 5.790 | 5.616 | 6,548,300 |
| 2024-11-07 | 5.510 | 5.970 | 5.500 | 5.960 | 5.781 | 6,379,290 |
| 2024-11-06 | 5.600 | 5.690 | 5.450 | 5.560 | 5.393 | 4,751,912 |
| 2024-11-05 | 5.260 | 5.570 | 5.250 | 5.570 | 5.403 | 5,578,100 |
| 2024-11-04 | 5.200 | 5.430 | 5.200 | 5.290 | 5.131 | 3,563,199 |
| 2024-11-01 | 5.180 | 5.230 | 5.100 | 5.140 | 4.986 | 2,810,000 |
| 2024-10-31 | 5.060 | 5.240 | 5.050 | 5.080 | 4.928 | 4,508,000 |
| 2024-10-30 | 5.260 | 5.260 | 5.010 | 5.090 | 4.937 | 3,410,000 |
| 2024-10-29 | 5.240 | 5.340 | 5.120 | 5.190 | 5.034 | 3,534,000 |
| 2024-10-28 | 5.200 | 5.240 | 5.120 | 5.200 | 5.044 | 3,852,000 |
| 2024-10-25 | 5.260 | 5.260 | 5.080 | 5.190 | 5.034 | 3,238,000 |
| 2024-10-24 | 5.310 | 5.310 | 5.090 | 5.130 | 4.976 | 3,806,000 |
| 2024-10-23 | 5.410 | 5.490 | 5.280 | 5.300 | 5.141 | 6,320,000 |
| 2024-10-22 | 5.360 | 5.460 | 5.270 | 5.400 | 5.238 | 3,918,001 |
| 2024-10-21 | 5.280 | 5.540 | 5.180 | 5.320 | 5.160 | 9,156,200 |
| 2024-10-18 | 4.790 | 5.300 | 4.780 | 5.140 | 4.986 | 6,892,500 |
| 2024-10-17 | 5.180 | 5.180 | 4.740 | 4.790 | 4.646 | 4,260,000 |
| 2024-10-16 | 4.900 | 5.130 | 4.890 | 4.980 | 4.831 | 4,658,400 |
| 2024-10-15 | 5.260 | 5.390 | 4.940 | 4.980 | 4.831 | 4,432,000 |
| 2024-10-14 | 5.380 | 5.520 | 5.070 | 5.260 | 5.102 | 5,839,839 |
| 2024-10-10 | 5.390 | 5.450 | 5.030 | 5.260 | 5.102 | 8,891,000 |
| 2024-10-09 | 5.790 | 5.790 | 4.930 | 5.140 | 4.986 | 18,106,400 |
| 2024-10-08 | 7.500 | 7.600 | 5.550 | 5.600 | 5.432 | 34,776,620 |
| 2024-10-07 | 6.580 | 7.460 | 6.500 | 7.450 | 7.227 | 18,267,408 |
| 2024-10-04 | 5.840 | 6.280 | 5.690 | 6.280 | 6.092 | 7,813,278 |
| 2024-10-03 | 6.250 | 6.350 | 5.310 | 5.840 | 5.665 | 8,269,973 |
| 2024-10-02 | 5.160 | 6.100 | 5.160 | 6.050 | 5.869 | 14,915,902 |
| 2024-09-30 | 4.600 | 5.190 | 4.600 | 5.100 | 4.947 | 21,524,638 |
| 2024-09-27 | 4.150 | 4.360 | 4.130 | 4.360 | 4.229 | 10,749,998 |
| 2024-09-26 | 3.750 | 4.080 | 3.750 | 4.070 | 3.948 | 7,248,000 |
| 2024-09-25 | 3.760 | 3.910 | 3.740 | 3.740 | 3.628 | 4,252,000 |
| 2024-09-24 | 3.490 | 3.640 | 3.460 | 3.640 | 3.531 | 2,716,000 |
| 2024-09-23 | 3.410 | 3.450 | 3.380 | 3.400 | 3.298 | 678,000 |
| 2024-09-20 | 3.370 | 3.420 | 3.360 | 3.380 | 3.279 | 2,611,214 |
| 2024-09-19 | 3.340 | 3.370 | 3.340 | 3.360 | 3.259 | 1,640,902 |
| 2024-09-17 | 3.310 | 3.370 | 3.310 | 3.360 | 3.259 | 218,000 |
| 2024-09-16 | 3.360 | 3.390 | 3.270 | 3.360 | 3.211 | 328,400 |
| 2024-09-13 | 3.230 | 3.340 | 3.230 | 3.300 | 3.153 | 1,936,000 |
| 2024-09-12 | 3.230 | 3.290 | 3.220 | 3.260 | 3.115 | 2,010,500 |
| 2024-09-11 | 3.260 | 3.300 | 3.200 | 3.210 | 3.067 | 2,616,523 |
| 2024-09-10 | 3.340 | 3.340 | 3.270 | 3.300 | 3.153 | 1,611,510 |
| 2024-09-09 | 3.410 | 3.410 | 3.340 | 3.340 | 3.192 | 1,880,000 |
| 2024-09-05 | 3.450 | 3.460 | 3.420 | 3.430 | 3.278 | 334,000 |
| 2024-09-04 | 3.450 | 3.470 | 3.400 | 3.460 | 3.306 | 1,300,000 |
| 2024-09-03 | 3.450 | 3.490 | 3.440 | 3.450 | 3.297 | 870,000 |
| 2024-09-02 | 3.500 | 3.500 | 3.400 | 3.420 | 3.268 | 2,706,000 |
| 2024-08-30 | 3.630 | 3.630 | 3.400 | 3.500 | 3.345 | 4,984,142 |
| 2024-08-29 | 3.720 | 3.730 | 3.660 | 3.730 | 3.564 | 531,676 |
| 2024-08-28 | 3.720 | 3.740 | 3.670 | 3.720 | 3.555 | 952,000 |
| 2024-08-27 | 3.710 | 3.750 | 3.690 | 3.720 | 3.555 | 862,000 |
| 2024-08-26 | 3.720 | 3.740 | 3.720 | 3.720 | 3.555 | 428,000 |
| 2024-08-23 | 3.700 | 3.700 | 3.660 | 3.700 | 3.536 | 728,000 |
| 2024-08-22 | 3.760 | 3.760 | 3.650 | 3.700 | 3.536 | 1,758,200 |
| 2024-08-21 | 3.750 | 3.750 | 3.720 | 3.750 | 3.583 | 999,299 |
| 2024-08-20 | 3.830 | 3.830 | 3.760 | 3.780 | 3.612 | 852,000 |
| 2024-08-19 | 3.760 | 3.820 | 3.760 | 3.820 | 3.650 | 998,000 |
| 2024-08-16 | 3.800 | 3.820 | 3.770 | 3.790 | 3.622 | 1,044,000 |
| 2024-08-15 | 3.780 | 3.830 | 3.780 | 3.800 | 3.631 | 544,000 |
| 2024-08-14 | 3.810 | 3.810 | 3.760 | 3.790 | 3.622 | 608,000 |
| 2024-08-13 | 3.800 | 3.800 | 3.760 | 3.800 | 3.631 | 922,450 |
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.