China Everbright Limited (HKG:0165)
Hong Kong · Delayed Price · Currency is HKD 10.29
+0.14 (1.38%)
Jan 21, 2026, 1:22 PM HKT
China Everbright Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 9.32 | 9.41 | 9.08 | 9.10 | 9.10 | -2.36% | 4,330,000 |
| Dec 17, 2025 | 9.20 | 9.45 | 9.10 | 9.32 | 9.32 | 1.41% | 4,746,001 |
| Dec 16, 2025 | 9.47 | 9.50 | 9.18 | 9.19 | 9.19 | -2.96% | 5,140,000 |
| Dec 15, 2025 | 10.00 | 10.00 | 9.35 | 9.47 | 9.47 | -6.05% | 17,366,000 |
| Dec 12, 2025 | 10.01 | 10.22 | 9.94 | 10.08 | 10.08 | - | 45,526,000 |
| Dec 11, 2025 | 10.19 | 10.25 | 9.95 | 10.08 | 10.08 | -0.30% | 15,196,510 |
| Dec 10, 2025 | 9.74 | 10.28 | 9.60 | 10.11 | 10.11 | 3.69% | 22,330,000 |
| Dec 9, 2025 | 9.21 | 10.16 | 9.18 | 9.75 | 9.75 | 7.73% | 42,176,100 |
| Dec 8, 2025 | 9.25 | 9.31 | 9.02 | 9.05 | 9.05 | -1.20% | 5,114,000 |
| Dec 5, 2025 | 9.16 | 9.39 | 9.10 | 9.16 | 9.16 | - | 6,526,000 |
| Dec 4, 2025 | 8.90 | 9.21 | 8.84 | 9.16 | 9.16 | 2.92% | 5,262,793 |
| Dec 3, 2025 | 9.00 | 9.12 | 8.86 | 8.90 | 8.90 | -1.11% | 3,686,793 |
| Dec 2, 2025 | 9.01 | 9.17 | 8.92 | 9.00 | 9.00 | 0.11% | 5,298,000 |
| Dec 1, 2025 | 8.96 | 9.01 | 8.82 | 8.99 | 8.99 | 0.56% | 5,012,000 |
| Nov 28, 2025 | 8.95 | 9.05 | 8.77 | 8.94 | 8.94 | 0.68% | 5,058,000 |
| Nov 27, 2025 | 8.99 | 9.00 | 8.82 | 8.88 | 8.88 | 0.11% | 4,693,323 |
| Nov 26, 2025 | 8.71 | 9.06 | 8.70 | 8.87 | 8.87 | 3.74% | 11,694,000 |
| Nov 25, 2025 | 8.72 | 8.83 | 8.43 | 8.55 | 8.55 | -0.81% | 7,179,125 |
| Nov 24, 2025 | 8.39 | 8.72 | 8.39 | 8.62 | 8.62 | 3.23% | 6,190,000 |
| Nov 21, 2025 | 8.78 | 8.78 | 8.33 | 8.35 | 8.35 | -5.97% | 9,574,000 |
| Nov 20, 2025 | 8.85 | 9.00 | 8.80 | 8.88 | 8.88 | 1.49% | 5,596,000 |
| Nov 19, 2025 | 8.80 | 8.95 | 8.61 | 8.75 | 8.75 | -1.35% | 7,258,000 |
| Nov 18, 2025 | 9.18 | 9.18 | 8.77 | 8.87 | 8.87 | -3.38% | 6,064,000 |
| Nov 17, 2025 | 9.20 | 9.30 | 9.00 | 9.18 | 9.18 | -0.76% | 4,250,000 |
| Nov 14, 2025 | 9.36 | 9.36 | 9.16 | 9.25 | 9.25 | -1.18% | 3,432,000 |
| Nov 13, 2025 | 9.26 | 9.48 | 9.22 | 9.36 | 9.36 | 0.86% | 4,695,367 |
| Nov 12, 2025 | 9.53 | 9.53 | 9.26 | 9.28 | 9.28 | -2.21% | 4,820,962 |
| Nov 11, 2025 | 9.54 | 9.59 | 9.35 | 9.49 | 9.49 | -0.32% | 3,750,930 |
| Nov 10, 2025 | 9.33 | 9.65 | 9.29 | 9.52 | 9.52 | 2.04% | 5,826,000 |
| Nov 7, 2025 | 9.54 | 9.54 | 9.26 | 9.33 | 9.33 | -3.62% | 6,872,000 |