China Everbright Limited (HKG:0165)
Hong Kong · Delayed Price · Currency is HKD 8.32
+0.25 (3.10%)
At close: Mar 6, 2026
China Everbright Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.07 | 8.41 | 7.96 | 8.32 | 8.32 | 3.10% | 3,550,000 |
| Mar 5, 2026 | 8.14 | 8.17 | 8.00 | 8.07 | 8.07 | 0.75% | 4,218,000 |
| Mar 4, 2026 | 8.15 | 8.15 | 7.83 | 8.01 | 8.01 | -2.08% | 7,514,000 |
| Mar 3, 2026 | 8.37 | 8.55 | 8.15 | 8.18 | 8.18 | -2.27% | 5,994,120 |
| Mar 2, 2026 | 8.66 | 8.66 | 8.28 | 8.37 | 8.37 | -4.89% | 8,128,900 |
| Feb 27, 2026 | 8.99 | 9.10 | 8.64 | 8.80 | 8.80 | -1.79% | 7,856,378 |
| Feb 26, 2026 | 9.45 | 9.52 | 8.96 | 8.96 | 8.96 | -1.97% | 7,439,222 |
| Feb 25, 2026 | 9.20 | 9.30 | 9.04 | 9.14 | 9.14 | -0.22% | 4,524,000 |
| Feb 24, 2026 | 9.22 | 9.23 | 8.93 | 9.16 | 9.16 | -2.55% | 7,088,000 |
| Feb 23, 2026 | 9.38 | 9.44 | 9.30 | 9.40 | 9.40 | 2.51% | 1,340,216 |
| Feb 20, 2026 | 9.22 | 9.40 | 9.10 | 9.17 | 9.17 | -0.65% | 2,772,000 |
| Feb 16, 2026 | 9.15 | 9.29 | 9.00 | 9.23 | 9.23 | - | 1,655,784 |
| Feb 13, 2026 | 9.30 | 9.47 | 9.13 | 9.23 | 9.23 | -1.91% | 4,928,000 |
| Feb 12, 2026 | 9.37 | 9.43 | 9.31 | 9.41 | 9.41 | 0.11% | 3,466,000 |
| Feb 11, 2026 | 9.40 | 9.48 | 9.25 | 9.40 | 9.40 | 0.43% | 5,412,827 |
| Feb 10, 2026 | 9.28 | 9.44 | 9.21 | 9.36 | 9.36 | 0.86% | 5,758,104 |
| Feb 9, 2026 | 9.32 | 9.48 | 9.21 | 9.28 | 9.28 | 0.22% | 5,776,000 |
| Feb 6, 2026 | 9.22 | 9.34 | 9.13 | 9.26 | 9.26 | -1.70% | 3,259,000 |
| Feb 5, 2026 | 9.50 | 9.54 | 9.13 | 9.42 | 9.42 | -0.84% | 4,616,000 |
| Feb 4, 2026 | 9.77 | 9.83 | 9.46 | 9.50 | 9.50 | -2.76% | 4,568,000 |
| Feb 3, 2026 | 9.60 | 9.92 | 9.56 | 9.77 | 9.77 | 2.63% | 5,578,400 |
| Feb 2, 2026 | 9.70 | 9.86 | 9.33 | 9.52 | 9.52 | -2.66% | 5,396,000 |
| Jan 30, 2026 | 9.96 | 9.98 | 9.66 | 9.78 | 9.78 | -2.00% | 5,792,000 |
| Jan 29, 2026 | 9.90 | 10.09 | 9.73 | 9.98 | 9.98 | 0.81% | 4,782,015 |
| Jan 28, 2026 | 10.04 | 10.15 | 9.83 | 9.90 | 9.90 | -0.50% | 4,354,000 |
| Jan 27, 2026 | 9.90 | 10.05 | 9.65 | 9.95 | 9.95 | 1.02% | 5,242,000 |
| Jan 26, 2026 | 10.20 | 10.30 | 9.77 | 9.85 | 9.85 | -4.37% | 8,712,000 |
| Jan 23, 2026 | 10.20 | 10.37 | 10.13 | 10.30 | 10.30 | 1.88% | 3,514,000 |
| Jan 22, 2026 | 10.34 | 10.48 | 10.08 | 10.11 | 10.11 | -1.84% | 3,208,000 |
| Jan 21, 2026 | 10.10 | 10.37 | 9.99 | 10.30 | 10.30 | 1.48% | 3,106,745 |
| Jan 20, 2026 | 10.27 | 10.27 | 10.04 | 10.15 | 10.15 | -1.17% | 2,742,000 |
| Jan 19, 2026 | 10.36 | 10.39 | 10.19 | 10.27 | 10.27 | -2.00% | 2,994,000 |
| Jan 16, 2026 | 10.50 | 10.69 | 10.41 | 10.48 | 10.48 | -0.19% | 2,916,000 |
| Jan 15, 2026 | 10.71 | 10.77 | 10.40 | 10.50 | 10.50 | -1.69% | 4,952,500 |
| Jan 14, 2026 | 10.97 | 11.07 | 10.55 | 10.68 | 10.68 | -1.66% | 9,939,001 |
| Jan 13, 2026 | 10.40 | 11.26 | 10.40 | 10.86 | 10.86 | 5.13% | 17,297,190 |
| Jan 12, 2026 | 10.17 | 10.45 | 9.86 | 10.33 | 10.33 | 2.68% | 15,434,200 |
| Jan 9, 2026 | 10.04 | 10.18 | 9.92 | 10.06 | 10.06 | -0.40% | 5,314,098 |
| Jan 8, 2026 | 10.45 | 10.52 | 9.92 | 10.10 | 10.10 | -3.16% | 6,788,000 |
| Jan 7, 2026 | 10.44 | 10.68 | 10.20 | 10.43 | 10.43 | 0.29% | 11,372,100 |
| Jan 6, 2026 | 9.80 | 10.42 | 9.80 | 10.40 | 10.40 | 6.34% | 18,578,300 |
| Jan 5, 2026 | 9.39 | 10.02 | 9.21 | 9.78 | 9.78 | 2.95% | 15,859,810 |
| Jan 2, 2026 | 8.94 | 9.55 | 8.92 | 9.50 | 9.50 | 5.44% | 2,982,305 |
| Dec 31, 2025 | 9.08 | 9.12 | 8.94 | 9.01 | 9.01 | -0.44% | 2,782,000 |
| Dec 30, 2025 | 9.20 | 9.40 | 9.00 | 9.05 | 9.05 | -1.74% | 6,896,000 |
| Dec 29, 2025 | 9.29 | 9.75 | 9.17 | 9.21 | 9.21 | -0.86% | 7,472,000 |
| Dec 24, 2025 | 9.49 | 9.49 | 9.12 | 9.29 | 9.29 | -0.21% | 2,428,956 |
| Dec 23, 2025 | 9.33 | 9.45 | 9.24 | 9.31 | 9.31 | -0.75% | 3,367,000 |
| Dec 22, 2025 | 9.37 | 9.60 | 9.35 | 9.38 | 9.38 | 0.64% | 5,102,830 |
| Dec 19, 2025 | 9.10 | 9.36 | 9.10 | 9.32 | 9.32 | 2.42% | 4,032,000 |