China Everbright Limited (HKG:0165)
Hong Kong · Delayed Price · Currency is HKD 4.935
-0.225 (-4.36%)
Oct 30, 2026, 4:08 PM HKT
China Everbright Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.16 | 5.16 | 4.91 | 4.94 | 4.94 | -4.36% | 7,294,000 |
| Oct 29, 2026 | 5.25 | 5.26 | 5.10 | 5.16 | 5.16 | 0.88% | 2,246,000 |
| Oct 28, 2026 | 5.05 | 5.14 | 5.01 | 5.12 | 5.12 | 1.89% | 2,862,000 |
| Oct 27, 2026 | 5.13 | 5.26 | 4.98 | 5.02 | 5.02 | -2.14% | 2,985,316 |
| Oct 26, 2026 | 5.16 | 5.20 | 5.08 | 5.13 | 5.13 | -1.25% | 1,878,000 |
| Oct 23, 2026 | 5.07 | 5.24 | 4.96 | 5.20 | 5.20 | 2.26% | 3,243,479 |
| Oct 22, 2026 | 5.42 | 5.42 | 5.07 | 5.08 | 5.08 | -6.87% | 6,960,645 |
| Oct 21, 2026 | 5.64 | 5.65 | 5.43 | 5.46 | 5.46 | -1.89% | 3,386,000 |
| Oct 20, 2026 | 5.66 | 5.69 | 5.46 | 5.56 | 5.56 | -2.20% | 7,350,000 |
| Oct 16, 2026 | 5.76 | 5.83 | 5.68 | 5.69 | 5.69 | -0.44% | 2,784,000 |
| Oct 15, 2026 | 5.95 | 5.95 | 5.67 | 5.71 | 5.71 | -3.22% | 4,444,000 |
| Oct 14, 2026 | 5.94 | 5.96 | 5.87 | 5.90 | 5.90 | -0.59% | 2,884,000 |
| Oct 13, 2026 | 5.90 | 6.00 | 5.83 | 5.94 | 5.94 | 0.59% | 2,738,095 |
| Oct 12, 2026 | 6.05 | 6.11 | 5.90 | 5.90 | 5.90 | -1.67% | 3,436,000 |
| Oct 9, 2026 | 6.14 | 6.24 | 5.82 | 6.00 | 6.00 | -2.52% | 10,230,117 |
| Oct 8, 2026 | 6.22 | 6.43 | 6.10 | 6.16 | 6.16 | -3.60% | 5,080,000 |
| Oct 7, 2026 | 6.23 | 6.40 | 6.23 | 6.39 | 6.39 | 2.00% | 842,075 |
| Oct 6, 2026 | 6.22 | 6.34 | 6.22 | 6.26 | 6.26 | 0.72% | 1,433,586 |
| Oct 5, 2026 | 6.17 | 6.25 | 6.08 | 6.22 | 6.22 | 0.81% | 1,033,000 |
| Oct 2, 2026 | 6.35 | 6.35 | 6.08 | 6.17 | 6.17 | -2.91% | 2,318,000 |
| Sep 30, 2026 | 6.32 | 6.46 | 6.25 | 6.35 | 6.35 | 0.47% | 5,606,000 |
| Sep 29, 2026 | 6.50 | 6.50 | 6.17 | 6.32 | 6.32 | -2.09% | 8,640,000 |
| Sep 28, 2026 | 6.22 | 6.46 | 6.11 | 6.46 | 6.46 | 5.30% | 10,958,990 |
| Sep 25, 2026 | 6.29 | 6.29 | 5.98 | 6.13 | 6.13 | -2.54% | 1,876,100 |
| Sep 24, 2026 | 6.37 | 6.45 | 6.26 | 6.29 | 6.29 | -1.33% | 5,520,000 |
| Sep 23, 2026 | 6.23 | 6.42 | 6.20 | 6.38 | 6.38 | 2.57% | 3,908,000 |
| Sep 22, 2026 | 6.42 | 6.52 | 6.21 | 6.22 | 6.22 | -2.20% | 3,156,000 |
| Sep 21, 2026 | 6.15 | 6.36 | 6.12 | 6.36 | 6.36 | 3.76% | 7,319,401 |
| Sep 18, 2026 | 6.05 | 6.20 | 5.93 | 6.13 | 6.13 | 2.51% | 10,160,568 |
| Sep 17, 2026 | 6.27 | 6.32 | 5.86 | 5.98 | 5.98 | -4.70% | 10,696,000 |
| Sep 16, 2026 | 6.20 | 6.33 | 6.13 | 6.27 | 6.27 | 1.21% | 3,524,000 |
| Sep 15, 2026 | 6.21 | 6.26 | 6.17 | 6.24 | 6.20 | 0.40% | 3,378,000 |
| Sep 14, 2026 | 6.29 | 6.29 | 6.19 | 6.21 | 6.17 | -1.27% | 3,006,000 |
| Sep 11, 2026 | 6.49 | 6.49 | 6.21 | 6.29 | 6.25 | -3.08% | 5,435,554 |
| Sep 10, 2026 | 6.33 | 6.56 | 6.30 | 6.49 | 6.45 | 2.61% | 7,700,000 |
| Sep 9, 2026 | 6.44 | 6.45 | 6.32 | 6.33 | 6.28 | -1.79% | 4,014,538 |
| Sep 8, 2026 | 6.50 | 6.59 | 6.41 | 6.44 | 6.40 | -1.30% | 3,724,000 |
| Sep 7, 2026 | 6.48 | 6.58 | 6.35 | 6.53 | 6.48 | 1.48% | 3,858,200 |
| Sep 4, 2026 | 6.46 | 6.62 | 6.43 | 6.43 | 6.39 | 2.23% | 6,528,000 |
| Sep 3, 2026 | 6.17 | 6.52 | 6.15 | 6.29 | 6.25 | 3.03% | 7,726,000 |
| Sep 2, 2026 | 6.12 | 6.15 | 5.95 | 6.11 | 6.07 | -0.65% | 4,400,000 |
| Sep 1, 2026 | 6.19 | 6.29 | 6.13 | 6.15 | 6.11 | -0.73% | 3,222,000 |
| Aug 31, 2026 | 6.41 | 6.41 | 6.08 | 6.19 | 6.15 | -1.12% | 6,869,400 |
| Aug 28, 2026 | 6.04 | 6.71 | 6.03 | 6.26 | 6.22 | 5.39% | 34,510,181 |
| Aug 27, 2026 | 5.67 | 5.98 | 5.66 | 5.94 | 5.90 | 4.49% | 9,166,000 |
| Aug 26, 2026 | 5.66 | 5.78 | 5.60 | 5.69 | 5.65 | -0.79% | 5,900,000 |
| Aug 25, 2026 | 5.66 | 5.78 | 5.65 | 5.73 | 5.69 | 1.24% | 4,548,000 |
| Aug 24, 2026 | 5.77 | 5.80 | 5.62 | 5.66 | 5.62 | -1.91% | 4,340,253 |
| Aug 21, 2026 | 5.70 | 5.86 | 5.60 | 5.77 | 5.73 | -1.20% | 7,308,000 |
| Aug 20, 2026 | 5.75 | 5.88 | 5.73 | 5.84 | 5.80 | 1.83% | 2,826,000 |