China Everbright Greentech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	2.710	2.750	2.680	2.730	2.259	1,408,000
2022-02-07	2.710	2.740	2.690	2.710	2.242	1,525,000
2022-02-04	2.640	2.720	2.640	2.710	2.242	850,976
2022-01-31	2.610	2.640	2.610	2.640	2.184	494,000
2022-01-28	2.650	2.670	2.600	2.640	2.184	1,868,000
2022-01-27	2.670	2.670	2.630	2.650	2.193	1,196,000
2022-01-26	2.690	2.710	2.670	2.680	2.217	1,567,000
2022-01-25	2.740	2.740	2.670	2.670	2.209	4,028,000
2022-01-24	2.770	2.770	2.740	2.750	2.275	1,115,000
2022-01-21	2.770	2.810	2.750	2.770	2.292	1,268,652
2022-01-20	2.770	2.780	2.740	2.770	2.292	1,754,000
2022-01-19	2.780	2.780	2.740	2.760	2.284	820,760
2022-01-18	2.720	2.800	2.710	2.780	2.300	3,613,000
2022-01-17	2.760	2.760	2.710	2.720	2.250	1,974,000
2022-01-14	2.760	2.780	2.740	2.760	2.284	1,804,000
2022-01-13	2.800	2.810	2.740	2.760	2.284	5,045,030
2022-01-12	2.800	2.820	2.780	2.800	2.317	2,056,200
2022-01-11	2.790	2.830	2.780	2.790	2.308	3,597,000
2022-01-10	2.810	2.820	2.770	2.790	2.308	3,072,000
2022-01-07	2.870	2.870	2.770	2.790	2.308	5,485,175
2022-01-06	2.780	2.840	2.770	2.830	2.341	2,760,545
2022-01-05	2.890	2.890	2.800	2.810	2.325	3,119,348
2022-01-04	3.030	3.030	2.870	2.870	2.375	5,356,000
2022-01-03	2.930	3.030	2.900	3.030	2.507	3,089,000
2021-12-31	2.860	2.940	2.820	2.930	2.424	2,651,000
2021-12-30	2.820	2.840	2.790	2.840	2.350	931,652
2021-12-29	2.850	2.850	2.770	2.800	2.317	1,321,187
2021-12-28	2.880	2.910	2.840	2.890	2.391	2,623,000
2021-12-24	2.850	2.890	2.800	2.880	2.383	2,689,142
2021-12-23	2.720	2.830	2.720	2.790	2.308	4,058,308
2021-12-22	2.700	2.760	2.680	2.700	2.234	2,023,000
2021-12-21	2.720	2.740	2.670	2.710	2.242	3,185,486
2021-12-20	2.840	2.840	2.710	2.720	2.250	2,203,000
2021-12-17	2.900	2.940	2.830	2.840	2.350	3,115,049
2021-12-16	2.710	2.900	2.710	2.890	2.391	8,741,500
2021-12-15	2.700	2.770	2.680	2.710	2.242	2,232,000
2021-12-14	2.750	2.750	2.680	2.690	2.226	3,039,000
2021-12-13	2.750	2.780	2.730	2.740	2.267	3,027,000
2021-12-10	2.780	2.780	2.720	2.740	2.267	1,099,000
2021-12-09	2.730	2.790	2.720	2.780	2.300	4,169,000
2021-12-08	2.660	2.730	2.650	2.710	2.242	3,609,123
2021-12-07	2.680	2.680	2.630	2.660	2.201	2,545,229
2021-12-06	2.730	2.730	2.640	2.660	2.201	3,254,000
2021-12-03	2.710	2.760	2.680	2.730	2.259	2,733,000
2021-12-02	2.720	2.730	2.680	2.720	2.250	1,147,401
2021-12-01	2.680	2.740	2.670	2.720	2.250	1,990,970
2021-11-30	2.740	2.740	2.610	2.670	2.209	3,608,048
2021-11-29	2.710	2.730	2.680	2.720	2.250	1,426,000
2021-11-26	2.780	2.780	2.720	2.740	2.267	1,462,000
2021-11-25	2.750	2.810	2.750	2.780	2.300	1,394,151
2021-11-24	2.720	2.790	2.710	2.770	2.292	2,628,418
2021-11-23	2.700	2.740	2.700	2.730	2.259	1,324,000
2021-11-22	2.730	2.740	2.690	2.720	2.250	1,071,000
2021-11-19	2.740	2.740	2.700	2.730	2.259	1,410,182
2021-11-18	2.760	2.760	2.720	2.740	2.267	1,066,633
2021-11-17	2.730	2.770	2.710	2.760	2.284	2,414,210
2021-11-16	2.710	2.730	2.660	2.720	2.250	3,033,654
2021-11-15	2.760	2.760	2.660	2.690	2.226	3,322,000
2021-11-12	2.720	2.750	2.680	2.740	2.267	4,689,095
2021-11-11	2.650	2.710	2.640	2.700	2.234	3,913,250

← NewerPage 20 of 21 · 1,214 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.