Everbright Grand China Assets Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	0.450	0.450	0.450	0.450	0.362	8,000
2022-08-01	0.450	0.450	0.450	0.450	0.362	2,000
2022-07-29	0.455	0.455	0.450	0.450	0.362	36,000
2022-07-27	0.455	0.455	0.455	0.455	0.366	54,000
2022-07-21	0.450	0.450	0.450	0.450	0.362	4,000
2022-07-15	0.460	0.465	0.460	0.465	0.374	100,000
2022-07-11	0.465	0.465	0.465	0.465	0.374	90,000
2022-07-08	0.465	0.465	0.460	0.465	0.374	50,000
2022-07-06	0.450	0.450	0.450	0.450	0.362	2,000
2022-07-04	0.450	0.450	0.450	0.450	0.362	2,000
2022-06-24	0.435	0.435	0.425	0.425	0.342	70,000
2022-06-22	0.445	0.445	0.445	0.445	0.348	4,000
2022-06-16	0.450	0.450	0.450	0.450	0.352	2,000
2022-06-15	0.460	0.460	0.455	0.455	0.356	18,000
2022-06-14	0.450	0.450	0.450	0.450	0.352	2,000
2022-06-13	0.450	0.450	0.450	0.450	0.352	2,000
2022-06-09	0.495	0.495	0.465	0.465	0.364	50,000
2022-06-08	0.475	0.475	0.460	0.460	0.360	44,000
2022-06-07	0.450	0.450	0.450	0.450	0.352	2,000
2022-05-31	0.470	0.470	0.470	0.470	0.368	26,000
2022-05-30	0.445	0.445	0.445	0.445	0.348	2,000
2022-05-27	0.455	0.455	0.450	0.455	0.356	12,000
2022-05-25	0.455	0.455	0.455	0.455	0.356	2,000
2022-05-18	0.455	0.455	0.455	0.455	0.356	2,000
2022-05-17	0.455	0.470	0.455	0.470	0.368	8,000
2022-05-16	0.475	0.475	0.475	0.475	0.372	94,000
2022-05-13	0.470	0.470	0.470	0.470	0.368	54,000
2022-05-11	0.460	0.460	0.460	0.460	0.360	2,000
2022-05-10	0.460	0.460	0.460	0.460	0.360	2,000
2022-04-27	0.480	0.480	0.475	0.480	0.376	112,000
2022-04-25	0.465	0.465	0.465	0.465	0.364	2,000
2022-04-13	0.460	0.480	0.460	0.480	0.376	80,000
2022-04-12	0.480	0.480	0.475	0.475	0.372	30,000
2022-03-31	0.475	0.475	0.475	0.475	0.372	2,000
2022-03-28	0.485	0.485	0.485	0.485	0.379	2,000
2022-03-25	0.500	0.500	0.480	0.480	0.376	4,000
2022-03-24	0.495	0.500	0.495	0.500	0.391	22,000
2022-03-23	0.485	0.485	0.485	0.485	0.379	20,000
2022-03-22	0.470	0.470	0.470	0.470	0.368	2,000
2022-03-21	0.490	0.490	0.490	0.490	0.383	6,000
2022-03-17	0.490	0.490	0.490	0.490	0.383	12,000
2022-03-16	0.475	0.490	0.475	0.490	0.383	108,000
2022-03-15	0.475	0.475	0.475	0.475	0.372	2,000
2022-03-14	0.490	0.495	0.490	0.495	0.387	44,000
2022-03-11	0.475	0.475	0.475	0.475	0.372	14,000
2022-03-10	0.485	0.485	0.485	0.485	0.379	12,000
2022-03-09	0.500	0.500	0.490	0.490	0.383	108,000
2022-03-08	0.495	0.500	0.490	0.500	0.391	140,000
2022-03-07	0.495	0.495	0.490	0.490	0.383	6,000
2022-03-02	0.495	0.495	0.495	0.495	0.387	2,000
2022-03-01	0.490	0.490	0.490	0.490	0.383	10,000
2022-02-28	0.495	0.495	0.495	0.495	0.387	4,000
2022-02-25	0.495	0.495	0.495	0.495	0.387	2,000
2022-02-24	0.500	0.510	0.495	0.510	0.399	26,000
2022-02-22	0.500	0.500	0.500	0.500	0.391	2,000
2022-02-21	0.500	0.500	0.500	0.500	0.391	2,000
2022-02-18	0.510	0.510	0.510	0.510	0.399	2,000
2022-02-17	0.510	0.510	0.500	0.500	0.391	106,000
2022-02-16	0.510	0.510	0.510	0.510	0.399	8,000
2022-02-15	0.500	0.500	0.500	0.500	0.391	2,000

← NewerPage 8 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.