China Everbright Limited (HKG:0165)
Hong Kong · Delayed Price · Currency is HKD 8.85
-0.11 (-1.23%)
Sep 10, 2025, 1:45 PM HKT
China Everbright Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 8.92 | 9.03 | 8.76 | 8.96 | 8.96 | - | 12,568,567 |
| Sep 8, 2025 | 8.79 | 9.29 | 8.63 | 8.96 | 8.96 | 2.28% | 17,300,500 |
| Sep 5, 2025 | 8.30 | 8.76 | 8.25 | 8.76 | 8.76 | 5.54% | 18,989,934 |
| Sep 4, 2025 | 8.48 | 8.55 | 8.16 | 8.30 | 8.30 | -1.19% | 13,872,000 |
| Sep 3, 2025 | 8.66 | 8.69 | 8.34 | 8.40 | 8.40 | -1.98% | 15,237,000 |
| Sep 2, 2025 | 8.87 | 8.87 | 8.46 | 8.57 | 8.57 | -2.39% | 19,785,005 |
| Sep 1, 2025 | 9.07 | 9.07 | 8.75 | 8.78 | 8.78 | -1.46% | 18,938,920 |
| Aug 29, 2025 | 9.78 | 9.78 | 8.74 | 8.91 | 8.91 | -6.11% | 57,213,150 |
| Aug 28, 2025 | 9.22 | 9.60 | 9.14 | 9.49 | 9.49 | 3.26% | 13,756,000 |
| Aug 27, 2025 | 9.34 | 9.47 | 9.13 | 9.19 | 9.19 | -1.29% | 11,406,450 |
| Aug 26, 2025 | 9.61 | 9.61 | 9.30 | 9.31 | 9.31 | -3.32% | 14,498,000 |
| Aug 25, 2025 | 9.47 | 9.84 | 9.44 | 9.63 | 9.63 | 2.34% | 15,456,050 |
| Aug 22, 2025 | 9.36 | 9.77 | 9.30 | 9.41 | 9.41 | 0.53% | 19,521,064 |
| Aug 21, 2025 | 10.00 | 10.30 | 9.27 | 9.36 | 9.36 | -3.31% | 35,122,000 |
| Aug 20, 2025 | 9.60 | 9.95 | 9.00 | 9.68 | 9.68 | 0.83% | 38,750,236 |
| Aug 19, 2025 | 9.83 | 9.95 | 9.55 | 9.60 | 9.60 | -2.24% | 15,993,549 |
| Aug 18, 2025 | 9.48 | 9.95 | 9.33 | 9.82 | 9.82 | 4.14% | 27,562,600 |
| Aug 15, 2025 | 9.06 | 9.53 | 8.85 | 9.43 | 9.43 | 2.50% | 35,635,078 |
| Aug 14, 2025 | 9.17 | 9.44 | 9.04 | 9.20 | 9.20 | 0.66% | 20,947,567 |
| Aug 13, 2025 | 9.16 | 9.23 | 8.96 | 9.14 | 9.14 | -0.11% | 15,730,575 |
| Aug 12, 2025 | 9.14 | 9.27 | 8.91 | 9.15 | 9.15 | 0.77% | 20,124,366 |
| Aug 11, 2025 | 9.22 | 9.39 | 9.05 | 9.08 | 9.08 | -1.52% | 17,338,000 |
| Aug 8, 2025 | 9.23 | 9.61 | 9.03 | 9.22 | 9.22 | -0.11% | 42,221,996 |
| Aug 7, 2025 | 9.10 | 9.67 | 8.98 | 9.23 | 9.23 | 0.33% | 70,458,912 |
| Aug 6, 2025 | 7.84 | 9.56 | 7.75 | 9.20 | 9.20 | 17.50% | 80,465,800 |
| Aug 5, 2025 | 7.65 | 7.87 | 7.65 | 7.83 | 7.83 | 2.09% | 11,144,000 |
| Aug 4, 2025 | 7.67 | 7.76 | 7.57 | 7.67 | 7.67 | -1.16% | 14,454,000 |
| Aug 1, 2025 | 8.00 | 8.13 | 7.72 | 7.76 | 7.76 | -3.24% | 19,940,400 |
| Jul 31, 2025 | 8.23 | 8.32 | 7.96 | 8.02 | 8.02 | -2.67% | 17,163,000 |
| Jul 30, 2025 | 8.38 | 8.74 | 8.11 | 8.24 | 8.24 | -1.20% | 28,892,000 |
| Jul 29, 2025 | 8.67 | 8.67 | 8.18 | 8.34 | 8.34 | -3.92% | 27,241,764 |
| Jul 28, 2025 | 8.55 | 8.97 | 8.42 | 8.68 | 8.68 | 2.00% | 29,785,200 |
| Jul 25, 2025 | 8.42 | 8.79 | 8.33 | 8.51 | 8.51 | 1.07% | 30,146,300 |
| Jul 24, 2025 | 8.12 | 8.52 | 8.08 | 8.42 | 8.42 | 3.82% | 31,753,980 |
| Jul 23, 2025 | 7.98 | 8.35 | 7.87 | 8.11 | 8.11 | 1.12% | 31,562,000 |
| Jul 22, 2025 | 8.23 | 8.26 | 7.92 | 8.02 | 8.02 | -2.55% | 20,186,000 |
| Jul 21, 2025 | 8.50 | 8.50 | 8.11 | 8.23 | 8.23 | -3.06% | 25,902,000 |
| Jul 18, 2025 | 8.03 | 8.69 | 7.90 | 8.49 | 8.49 | 6.52% | 56,379,060 |
| Jul 17, 2025 | 8.08 | 8.25 | 7.89 | 7.97 | 7.97 | 0.89% | 22,666,781 |
| Jul 16, 2025 | 8.07 | 8.09 | 7.72 | 7.90 | 7.90 | -2.11% | 36,132,002 |
| Jul 15, 2025 | 8.50 | 8.60 | 7.95 | 8.07 | 8.07 | -3.24% | 33,020,089 |
| Jul 14, 2025 | 8.36 | 8.56 | 8.18 | 8.34 | 8.34 | -1.30% | 29,649,300 |
| Jul 11, 2025 | 8.17 | 8.64 | 8.10 | 8.45 | 8.45 | 4.58% | 85,061,736 |
| Jul 10, 2025 | 8.11 | 8.33 | 7.90 | 8.08 | 8.08 | -0.49% | 57,182,253 |
| Jul 9, 2025 | 8.58 | 8.58 | 8.05 | 8.12 | 8.12 | -4.47% | 56,304,107 |
| Jul 8, 2025 | 7.98 | 8.54 | 7.87 | 8.50 | 8.50 | 7.59% | 87,147,486 |
| Jul 7, 2025 | 7.70 | 8.08 | 7.63 | 7.90 | 7.90 | 3.13% | 49,153,193 |
| Jul 4, 2025 | 7.55 | 8.14 | 7.51 | 7.66 | 7.66 | 1.32% | 81,678,100 |
| Jul 3, 2025 | 7.35 | 7.62 | 7.24 | 7.56 | 7.56 | 3.00% | 41,502,690 |
| Jul 2, 2025 | 7.36 | 7.70 | 7.10 | 7.34 | 7.34 | 0.82% | 53,028,136 |