China Everbright Limited (HKG:0165)
Hong Kong · Delayed Price · Currency is HKD 10.10
-0.36 (-3.44%)
Oct 31, 2025, 4:08 PM HKT
China Everbright Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 10.46 | 10.46 | 10.07 | 10.10 | 10.10 | -3.44% | 6,976,500 |
| Oct 30, 2025 | 10.99 | 10.99 | 10.31 | 10.46 | 10.46 | -3.42% | 9,519,969 |
| Oct 28, 2025 | 11.05 | 11.14 | 10.73 | 10.83 | 10.83 | -1.99% | 5,890,816 |
| Oct 27, 2025 | 11.07 | 11.25 | 10.94 | 11.05 | 11.05 | 1.56% | 8,971,564 |
| Oct 24, 2025 | 10.76 | 10.97 | 10.67 | 10.88 | 10.88 | 3.52% | 7,845,432 |
| Oct 23, 2025 | 10.74 | 10.74 | 10.22 | 10.51 | 10.51 | -1.59% | 7,844,193 |
| Oct 22, 2025 | 10.76 | 10.78 | 10.58 | 10.68 | 10.68 | -1.11% | 4,341,067 |
| Oct 21, 2025 | 10.86 | 11.11 | 10.75 | 10.80 | 10.80 | -0.55% | 12,102,000 |
| Oct 20, 2025 | 10.41 | 10.87 | 10.41 | 10.86 | 10.86 | 5.33% | 9,782,000 |
| Oct 17, 2025 | 11.03 | 11.07 | 10.23 | 10.31 | 10.31 | -6.44% | 14,628,000 |
| Oct 16, 2025 | 11.40 | 11.54 | 10.98 | 11.02 | 11.02 | -2.82% | 8,604,000 |
| Oct 15, 2025 | 11.11 | 11.73 | 11.07 | 11.34 | 11.34 | 2.16% | 12,088,001 |
| Oct 14, 2025 | 11.31 | 11.64 | 11.05 | 11.10 | 11.10 | -1.07% | 12,150,500 |
| Oct 13, 2025 | 11.02 | 11.37 | 10.84 | 11.22 | 11.22 | -3.19% | 20,342,609 |
| Oct 10, 2025 | 11.68 | 12.10 | 11.48 | 11.59 | 11.59 | -2.28% | 15,801,000 |
| Oct 9, 2025 | 12.51 | 12.53 | 11.52 | 11.86 | 11.86 | -3.97% | 29,830,226 |
| Oct 8, 2025 | 12.47 | 12.47 | 11.88 | 12.35 | 12.35 | -0.96% | 4,066,503 |
| Oct 6, 2025 | 12.80 | 12.81 | 12.35 | 12.47 | 12.47 | -1.66% | 3,096,000 |
| Oct 3, 2025 | 12.61 | 12.92 | 12.30 | 12.68 | 12.68 | 0.63% | 6,420,500 |
| Oct 2, 2025 | 12.23 | 12.71 | 11.98 | 12.60 | 12.60 | 3.03% | 6,940,088 |
| Sep 30, 2025 | 12.06 | 12.50 | 11.77 | 12.23 | 12.23 | 2.34% | 32,532,555 |
| Sep 29, 2025 | 11.89 | 12.30 | 11.62 | 11.95 | 11.95 | 3.82% | 39,224,000 |
| 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 |