Everbright Grand China Assets Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-16	0.405	0.410	0.405	0.410	0.330	8,000
2023-04-28	0.425	0.430	0.425	0.430	0.346	12,000
2023-04-21	0.405	0.405	0.405	0.405	0.326	2,000
2023-04-19	0.420	0.420	0.420	0.420	0.338	22,000
2023-04-18	0.420	0.420	0.420	0.420	0.338	2,000
2023-04-17	0.420	0.420	0.420	0.420	0.338	24,000
2023-03-24	0.420	0.430	0.420	0.430	0.346	188,000
2023-03-23	0.420	0.430	0.410	0.430	0.346	182,000
2023-03-22	0.430	0.430	0.430	0.430	0.346	10,000
2023-03-15	0.430	0.430	0.430	0.430	0.346	66,000
2023-03-13	0.420	0.440	0.420	0.440	0.354	4,000
2023-03-09	0.440	0.440	0.440	0.440	0.354	20,000
2023-03-08	0.440	0.440	0.440	0.440	0.354	70,000
2023-03-07	0.440	0.440	0.440	0.440	0.354	184,000
2023-03-06	0.440	0.440	0.440	0.440	0.354	54,000
2023-03-03	0.450	0.450	0.440	0.440	0.354	28,000
2023-03-02	0.425	0.455	0.420	0.455	0.366	6,000
2023-02-14	0.465	0.465	0.465	0.465	0.374	256,000
2023-02-13	0.425	0.430	0.425	0.430	0.346	2,000
2023-02-07	0.500	0.500	0.500	0.500	0.402	30,000
2023-02-06	0.405	0.405	0.405	0.405	0.326	52,000
2023-01-27	0.400	0.405	0.400	0.405	0.326	2,000
2023-01-16	0.415	0.415	0.415	0.415	0.334	24,000
2023-01-12	0.430	0.430	0.425	0.425	0.342	12,000
2023-01-10	0.440	0.440	0.435	0.435	0.350	8,000
2023-01-04	0.440	0.440	0.440	0.440	0.354	10,000
2022-12-15	0.440	0.440	0.440	0.440	0.354	16,000
2022-12-08	0.440	0.440	0.440	0.440	0.354	8,000
2022-11-16	0.445	0.445	0.445	0.445	0.358	20,000
2022-11-11	0.365	0.365	0.365	0.365	0.294	212,000
2022-11-03	0.365	0.390	0.365	0.390	0.314	64,000
2022-10-31	0.305	0.365	0.305	0.365	0.294	12,000
2022-10-28	0.365	0.365	0.365	0.365	0.294	20,000
2022-10-26	0.360	0.360	0.360	0.360	0.290	2,000
2022-10-17	0.385	0.385	0.385	0.385	0.310	4,000
2022-10-13	0.380	0.385	0.380	0.385	0.310	88,000
2022-10-11	0.380	0.435	0.380	0.380	0.306	2,000
2022-10-10	0.370	0.370	0.370	0.370	0.298	2,000
2022-10-07	0.405	0.405	0.405	0.405	0.326	4,000
2022-10-05	0.380	0.380	0.380	0.380	0.306	2,000
2022-09-30	0.405	0.405	0.405	0.405	0.326	100,000
2022-09-26	0.375	0.405	0.375	0.405	0.326	6,000
2022-09-22	0.405	0.405	0.405	0.405	0.326	8,000
2022-09-20	0.380	0.380	0.380	0.380	0.306	2,000
2022-09-14	0.380	0.380	0.380	0.380	0.306	2,000
2022-09-13	0.400	0.400	0.400	0.400	0.322	20,000
2022-09-09	0.400	0.400	0.400	0.400	0.322	20,000
2022-09-07	0.400	0.425	0.385	0.400	0.322	40,000
2022-09-05	0.400	0.400	0.400	0.400	0.322	110,000
2022-09-02	0.405	0.405	0.405	0.405	0.326	2,000
2022-08-29	0.430	0.430	0.430	0.430	0.346	2,000
2022-08-24	0.430	0.430	0.430	0.430	0.346	2,000
2022-08-22	0.430	0.440	0.430	0.440	0.354	2,000
2022-08-16	0.440	0.475	0.440	0.475	0.382	2,000
2022-08-12	0.490	0.490	0.480	0.480	0.386	30,000
2022-08-10	0.450	0.450	0.450	0.450	0.362	16,000
2022-08-09	0.430	0.430	0.430	0.430	0.346	84,000
2022-08-08	0.430	0.430	0.430	0.430	0.346	42,000
2022-08-05	0.430	0.430	0.430	0.430	0.346	2,000
2022-08-03	0.435	0.435	0.435	0.435	0.350	2,000

← NewerPage 7 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.