Everbright Grand China Assets Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.365	0.395	0.365	0.390	0.341	26,000
2024-06-05	0.400	0.400	0.400	0.400	0.350	2,000
2024-05-29	0.405	0.405	0.360	0.395	0.346	38,000
2024-05-13	0.385	0.450	0.385	0.445	0.389	104,000
2024-05-10	0.360	0.380	0.360	0.380	0.332	2,000
2024-05-06	0.375	0.375	0.375	0.375	0.328	2,000
2024-05-03	0.370	0.380	0.370	0.380	0.332	16,000
2024-04-29	0.380	0.385	0.380	0.385	0.337	12,000
2024-04-17	0.365	0.385	0.355	0.385	0.337	20,000
2024-03-20	0.390	0.390	0.390	0.390	0.341	10,000
2024-03-15	0.380	0.380	0.380	0.380	0.332	2,000
2024-03-13	0.380	0.410	0.355	0.410	0.359	54,000
2024-03-08	0.415	0.420	0.415	0.420	0.367	26,000
2024-03-07	0.375	0.375	0.375	0.375	0.328	2,000
2024-02-29	0.440	0.440	0.435	0.435	0.381	4,000
2024-02-28	0.375	0.415	0.365	0.415	0.363	8,000
2024-02-27	0.420	0.420	0.420	0.420	0.367	10,000
2024-02-23	0.400	0.400	0.400	0.400	0.350	60,000
2024-02-16	0.400	0.400	0.400	0.400	0.350	4,000
2024-02-15	0.365	0.395	0.365	0.395	0.346	6,000
2024-02-14	0.315	0.405	0.315	0.400	0.350	80,000
2024-02-09	0.395	0.395	0.360	0.370	0.324	10,000
2024-02-08	0.420	0.420	0.400	0.400	0.350	90,000
2024-02-06	0.430	0.430	0.430	0.430	0.376	10,000
2024-01-31	0.430	0.430	0.430	0.430	0.376	2,000
2024-01-29	0.430	0.430	0.430	0.430	0.376	2,000
2024-01-26	0.405	0.405	0.405	0.405	0.354	2,000
2024-01-24	0.430	0.430	0.430	0.430	0.376	12,000
2024-01-22	0.400	0.420	0.400	0.420	0.367	50,000
2024-01-19	0.420	0.420	0.420	0.420	0.367	2,000
2024-01-02	0.420	0.420	0.420	0.420	0.367	20,000
2023-12-29	0.420	0.420	0.420	0.420	0.367	2,000
2023-12-28	0.420	0.420	0.420	0.420	0.367	32,000
2023-12-27	0.420	0.430	0.420	0.420	0.367	2,000
2023-12-19	0.405	0.420	0.405	0.420	0.367	68,000
2023-11-29	0.440	0.440	0.440	0.440	0.385	18,000
2023-11-24	0.420	0.430	0.420	0.430	0.376	2,000
2023-11-15	0.430	0.430	0.430	0.430	0.376	2,000
2023-11-03	0.430	0.430	0.430	0.430	0.376	2,000
2023-10-27	0.430	0.430	0.430	0.430	0.376	20,000
2023-10-10	0.430	0.430	0.430	0.430	0.376	2,000
2023-09-29	0.390	0.440	0.390	0.440	0.385	6,000
2023-09-27	0.395	0.435	0.385	0.435	0.381	20,000
2023-09-26	0.425	0.425	0.425	0.425	0.372	2,000
2023-09-21	0.415	0.455	0.410	0.455	0.388	10,000
2023-09-13	0.480	0.480	0.480	0.480	0.409	10,000
2023-09-05	0.460	0.460	0.460	0.460	0.392	4,000
2023-08-23	0.390	0.420	0.390	0.420	0.358	5,170
2023-08-17	0.420	0.420	0.420	0.420	0.358	10,000
2023-08-02	0.420	0.420	0.420	0.420	0.358	36,000
2023-07-26	0.410	0.420	0.410	0.420	0.358	4,000
2023-07-24	0.390	0.415	0.390	0.415	0.354	6,000
2023-07-19	0.390	0.415	0.375	0.415	0.354	14,000
2023-07-18	0.395	0.420	0.395	0.395	0.337	12,000
2023-06-30	0.405	0.420	0.375	0.420	0.358	36,000
2023-06-27	0.395	0.425	0.395	0.425	0.362	8,000
2023-06-23	0.385	0.385	0.385	0.385	0.328	2,000
2023-06-02	0.405	0.405	0.400	0.400	0.322	36,000
2023-05-31	0.405	0.405	0.400	0.405	0.326	70,000
2023-05-29	0.420	0.430	0.420	0.430	0.346	16,000

← NewerPage 6 of 9 · 512 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-08	0.0067 HKD
2026-06-17	0.0118 HKD
2025-10-09	0.0080 HKD
2025-06-19	0.0114 HKD
2024-10-03	0.0085 HKD
2024-06-20	0.0066 HKD
2023-09-22	0.0116 HKD
2023-06-21	0.0217 HKD
2022-06-23	0.0122 HKD
2021-09-23	0.0103 HKD
2021-06-16	0.0229 HKD
2021-02-18	0.0180 HKD
2020-06-23	0.0222 HKD

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