China Everbright Greentech Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	1.920	1.970	1.910	1.960	1.622	1,252,252
2022-05-06	1.980	2.000	1.950	1.960	1.622	1,107,000
2022-05-05	2.040	2.060	2.010	2.010	1.663	1,441,610
2022-05-04	2.050	2.050	2.010	2.020	1.671	331,000
2022-05-03	2.060	2.060	2.020	2.040	1.688	475,999
2022-04-29	2.000	2.040	1.990	2.040	1.688	2,217,000
2022-04-28	2.000	2.020	1.970	2.000	1.655	1,111,000
2022-04-27	1.950	2.000	1.940	1.970	1.630	1,118,000
2022-04-26	1.980	2.000	1.950	1.970	1.630	1,035,246
2022-04-25	2.030	2.050	1.960	1.980	1.638	1,703,000
2022-04-22	2.060	2.090	2.020	2.080	1.721	874,570
2022-04-21	2.100	2.100	2.030	2.070	1.713	1,107,000
2022-04-20	2.180	2.180	2.090	2.090	1.729	1,481,000
2022-04-19	2.130	2.170	2.120	2.170	1.795	834,000
2022-04-14	2.130	2.160	2.130	2.150	1.779	676,000
2022-04-13	2.100	2.130	2.070	2.120	1.754	838,000
2022-04-12	2.110	2.110	2.060	2.070	1.713	3,954,000
2022-04-11	2.150	2.150	2.070	2.090	1.729	1,346,000
2022-04-08	2.130	2.160	2.120	2.150	1.779	1,057,230
2022-04-07	2.250	2.250	2.130	2.130	1.762	3,331,000
2022-04-06	2.200	2.270	2.170	2.230	1.845	3,507,196
2022-04-04	2.150	2.200	2.150	2.190	1.812	672,115
2022-04-01	2.250	2.250	2.130	2.150	1.779	2,062,000
2022-03-31	2.190	2.430	2.140	2.270	1.878	4,169,000
2022-03-30	2.140	2.190	2.110	2.190	1.812	3,335,756
2022-03-29	2.080	2.120	2.060	2.110	1.746	1,438,000
2022-03-28	2.080	2.080	2.030	2.080	1.721	1,903,715
2022-03-25	2.160	2.160	2.060	2.080	1.721	2,152,000
2022-03-24	2.150	2.180	2.140	2.150	1.779	1,199,605
2022-03-23	2.200	2.220	2.150	2.170	1.795	1,729,196
2022-03-22	2.160	2.190	2.130	2.190	1.812	1,565,000
2022-03-21	2.180	2.210	2.140	2.150	1.779	1,712,134
2022-03-18	2.170	2.210	2.120	2.150	1.779	3,324,731
2022-03-17	2.070	2.180	2.030	2.170	1.795	5,288,000
2022-03-16	1.930	2.000	1.870	1.990	1.646	5,578,366
2022-03-15	2.120	2.120	1.880	1.880	1.555	9,163,803
2022-03-14	2.240	2.240	2.120	2.140	1.771	4,432,386
2022-03-11	2.250	2.250	2.190	2.240	1.853	3,537,014
2022-03-10	2.260	2.310	2.250	2.260	1.870	3,563,000
2022-03-09	2.370	2.370	2.160	2.230	1.845	14,885,960
2022-03-08	2.480	2.520	2.380	2.390	1.977	6,680,549
2022-03-07	2.520	2.520	2.470	2.490	2.060	2,895,177
2022-03-04	2.560	2.560	2.520	2.540	2.101	3,042,000
2022-03-03	2.580	2.600	2.530	2.560	2.118	3,099,400
2022-03-02	2.600	2.620	2.550	2.560	2.118	1,634,000
2022-03-01	2.560	2.630	2.560	2.620	2.168	1,304,052
2022-02-28	2.570	2.600	2.550	2.580	2.135	1,914,875
2022-02-25	2.580	2.600	2.570	2.590	2.143	1,836,000
2022-02-24	2.640	2.640	2.540	2.560	2.118	5,674,941
2022-02-23	2.610	2.650	2.610	2.640	2.184	3,194,000
2022-02-22	2.660	2.670	2.600	2.620	2.168	6,110,000
2022-02-21	2.700	2.700	2.670	2.690	2.226	1,061,000
2022-02-18	2.680	2.710	2.670	2.700	2.234	921,000
2022-02-17	2.700	2.720	2.680	2.700	2.234	1,126,488
2022-02-16	2.710	2.740	2.690	2.720	2.250	807,000
2022-02-15	2.720	2.730	2.690	2.700	2.234	1,286,086
2022-02-14	2.770	2.770	2.720	2.730	2.259	1,149,370
2022-02-11	2.770	2.790	2.740	2.770	2.292	1,406,185
2022-02-10	2.730	2.780	2.730	2.780	2.300	3,317,832
2022-02-09	2.750	2.780	2.720	2.730	2.259	2,741,000

← NewerPage 19 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-16	0.0290 HKD
2026-05-20	0.0280 HKD
2025-09-17	0.0280 HKD
2024-09-17	0.0140 HKD
2023-09-12	0.0250 HKD
2022-09-07	0.0360 HKD
2022-05-19	0.0400 HKD
2021-09-07	0.0700 HKD
2021-05-24	0.0700 HKD
2020-09-09	0.0800 HKD
2020-05-22	0.0800 HKD
2019-09-09	0.0800 HKD
2019-05-23	0.0650 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.