China Everbright Limited (HKG:0165)
Hong Kong · Delayed Price · Currency is HKD 6.32
-1.08 (-14.59%)
At close: Mar 27, 2026
China Everbright Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.63 | 6.68 | 6.28 | 6.32 | 6.32 | -14.59% | 20,268,000 |
| Mar 26, 2026 | 7.70 | 7.70 | 7.27 | 7.40 | 7.40 | -3.27% | 4,535,720 |
| Mar 25, 2026 | 7.35 | 7.65 | 7.34 | 7.65 | 7.65 | 5.23% | 4,978,000 |
| Mar 24, 2026 | 7.27 | 7.30 | 7.03 | 7.27 | 7.27 | 1.68% | 5,668,000 |
| Mar 23, 2026 | 7.28 | 7.33 | 6.95 | 7.15 | 7.15 | -4.54% | 9,508,000 |
| Mar 20, 2026 | 7.83 | 7.83 | 7.46 | 7.49 | 7.49 | -3.23% | 5,728,060 |
| Mar 19, 2026 | 7.88 | 8.00 | 7.70 | 7.74 | 7.74 | -3.49% | 4,634,000 |
| Mar 18, 2026 | 8.10 | 8.13 | 7.99 | 8.02 | 8.02 | -0.74% | 4,217,839 |
| Mar 17, 2026 | 8.00 | 8.43 | 8.00 | 8.08 | 8.08 | 0.62% | 6,980,000 |
| Mar 16, 2026 | 8.09 | 8.09 | 7.86 | 8.03 | 8.03 | -0.37% | 3,691,312 |
| Mar 13, 2026 | 8.24 | 8.25 | 7.95 | 8.06 | 8.06 | -2.66% | 4,838,000 |
| Mar 12, 2026 | 8.26 | 8.30 | 8.01 | 8.28 | 8.28 | - | 3,902,200 |
| Mar 11, 2026 | 8.15 | 8.36 | 8.15 | 8.28 | 8.28 | 1.72% | 4,270,194 |
| Mar 10, 2026 | 8.08 | 8.29 | 8.03 | 8.14 | 8.14 | 0.99% | 4,742,000 |
| Mar 9, 2026 | 8.13 | 8.13 | 7.84 | 8.06 | 8.06 | -3.12% | 5,818,000 |
| 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 |