China Everbright Limited (HKG:0165)
Hong Kong · Delayed Price · Currency is HKD 12.23
+0.28 (2.34%)
Sep 30, 2025, 4:08 PM HKT
China Everbright Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 12.06 | 12.29 | 11.77 | 11.82 | - | -1.09% | 11,637,255 |
| Sep 29, 2025 | 11.89 | 12.30 | 11.62 | 11.95 | 11.95 | 3.82% | 39,226,000 |
| Sep 26, 2025 | 12.63 | 12.63 | 10.74 | 11.51 | 11.51 | -10.01% | 117,255,713 |
| Sep 25, 2025 | 10.25 | 13.24 | 10.11 | 12.79 | 12.79 | 25.89% | 171,605,551 |
| Sep 24, 2025 | 9.36 | 10.47 | 9.08 | 10.16 | 10.16 | 8.90% | 80,662,848 |
| Sep 23, 2025 | 9.02 | 9.45 | 8.80 | 9.33 | 9.33 | 3.32% | 21,440,239 |
| Sep 22, 2025 | 8.89 | 9.08 | 8.73 | 9.03 | 9.03 | 1.57% | 9,405,956 |
| Sep 19, 2025 | 9.13 | 9.21 | 8.88 | 8.89 | 8.89 | -2.20% | 13,616,920 |
| Sep 18, 2025 | 9.35 | 9.40 | 8.93 | 9.09 | 9.09 | -2.05% | 16,902,000 |
| Sep 17, 2025 | 9.34 | 9.39 | 9.11 | 9.28 | 9.28 | -0.22% | 9,895,600 |
| Sep 16, 2025 | 9.35 | 9.44 | 9.12 | 9.30 | 9.25 | -0.43% | 13,340,000 |
| Sep 15, 2025 | 9.53 | 9.58 | 9.29 | 9.34 | 9.29 | -1.89% | 11,598,000 |
| Sep 12, 2025 | 9.33 | 9.53 | 9.25 | 9.52 | 9.47 | 2.92% | 20,111,850 |
| Sep 11, 2025 | 8.97 | 9.40 | 8.70 | 9.25 | 9.20 | 2.89% | 22,805,564 |
| Sep 10, 2025 | 9.04 | 9.15 | 8.84 | 8.99 | 8.94 | 0.33% | 12,074,650 |
| Sep 9, 2025 | 8.92 | 9.03 | 8.76 | 8.96 | 8.91 | - | 12,754,567 |
| Sep 8, 2025 | 8.79 | 9.29 | 8.63 | 8.96 | 8.91 | 2.28% | 17,298,500 |
| Sep 5, 2025 | 8.30 | 8.76 | 8.25 | 8.76 | 8.71 | 5.54% | 18,985,934 |
| Sep 4, 2025 | 8.48 | 8.55 | 8.16 | 8.30 | 8.26 | -1.19% | 13,872,000 |
| Sep 3, 2025 | 8.66 | 8.69 | 8.34 | 8.40 | 8.35 | -1.98% | 15,237,000 |
| Sep 2, 2025 | 8.87 | 8.87 | 8.46 | 8.57 | 8.52 | -2.39% | 19,785,005 |
| Sep 1, 2025 | 9.07 | 9.07 | 8.75 | 8.78 | 8.73 | -1.46% | 18,938,920 |
| Aug 29, 2025 | 9.78 | 9.78 | 8.74 | 8.91 | 8.86 | -6.11% | 57,213,150 |
| Aug 28, 2025 | 9.22 | 9.60 | 9.14 | 9.49 | 9.44 | 3.26% | 13,756,000 |
| Aug 27, 2025 | 9.34 | 9.47 | 9.13 | 9.19 | 9.14 | -1.29% | 11,400,450 |
| Aug 26, 2025 | 9.61 | 9.61 | 9.30 | 9.31 | 9.26 | -3.32% | 14,498,000 |
| Aug 25, 2025 | 9.47 | 9.84 | 9.44 | 9.63 | 9.58 | 2.34% | 15,456,050 |
| Aug 22, 2025 | 9.36 | 9.77 | 9.30 | 9.41 | 9.36 | 0.53% | 19,521,064 |
| Aug 21, 2025 | 10.00 | 10.30 | 9.27 | 9.36 | 9.31 | -3.31% | 35,120,000 |
| Aug 20, 2025 | 9.60 | 9.95 | 9.00 | 9.68 | 9.63 | 0.83% | 38,748,236 |
| Aug 19, 2025 | 9.83 | 9.95 | 9.55 | 9.60 | 9.55 | -2.24% | 15,977,549 |
| Aug 18, 2025 | 9.48 | 9.95 | 9.33 | 9.82 | 9.77 | 4.14% | 27,560,600 |
| Aug 15, 2025 | 9.06 | 9.53 | 8.85 | 9.43 | 9.38 | 2.50% | 35,633,078 |
| Aug 14, 2025 | 9.17 | 9.44 | 9.04 | 9.20 | 9.15 | 0.66% | 20,947,567 |
| Aug 13, 2025 | 9.16 | 9.23 | 8.96 | 9.14 | 9.09 | -0.11% | 15,726,575 |
| Aug 12, 2025 | 9.14 | 9.27 | 8.91 | 9.15 | 9.10 | 0.77% | 20,124,366 |
| Aug 11, 2025 | 9.22 | 9.39 | 9.05 | 9.08 | 9.03 | -1.52% | 17,338,000 |
| Aug 8, 2025 | 9.23 | 9.61 | 9.03 | 9.22 | 9.17 | -0.11% | 42,221,996 |
| Aug 7, 2025 | 9.10 | 9.67 | 8.98 | 9.23 | 9.18 | 0.33% | 70,458,912 |
| Aug 6, 2025 | 7.84 | 9.56 | 7.75 | 9.20 | 9.15 | 17.50% | 80,457,800 |
| Aug 5, 2025 | 7.65 | 7.87 | 7.65 | 7.83 | 7.79 | 2.09% | 11,138,000 |
| Aug 4, 2025 | 7.67 | 7.76 | 7.57 | 7.67 | 7.63 | -1.16% | 14,454,000 |
| Aug 1, 2025 | 8.00 | 8.13 | 7.72 | 7.76 | 7.72 | -3.24% | 19,898,400 |
| Jul 31, 2025 | 8.23 | 8.32 | 7.96 | 8.02 | 7.98 | -2.67% | 17,157,000 |
| Jul 30, 2025 | 8.38 | 8.74 | 8.11 | 8.24 | 8.20 | -1.20% | 28,890,000 |
| Jul 29, 2025 | 8.67 | 8.67 | 8.18 | 8.34 | 8.30 | -3.92% | 27,235,764 |
| Jul 28, 2025 | 8.55 | 8.97 | 8.42 | 8.68 | 8.63 | 2.00% | 29,785,200 |
| Jul 25, 2025 | 8.42 | 8.79 | 8.33 | 8.51 | 8.46 | 1.07% | 30,132,300 |
| Jul 24, 2025 | 8.12 | 8.52 | 8.08 | 8.42 | 8.37 | 3.82% | 31,747,980 |
| Jul 23, 2025 | 7.98 | 8.35 | 7.87 | 8.11 | 8.07 | 1.12% | 31,562,000 |