China Everbright Limited (HKG:0165)
Hong Kong · Delayed Price · Currency is HKD 6.04
-0.11 (-1.79%)
Jun 3, 2026, 9:54 AM HKT
China Everbright Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 6.04 | 6.10 | 5.98 | 6.02 | - | -2.11% | 1,748,000 |
| Jun 2, 2026 | 6.04 | 6.17 | 5.95 | 6.15 | 6.15 | 1.99% | 4,950,200 |
| Jun 1, 2026 | 6.10 | 6.33 | 6.03 | 6.03 | 6.03 | -0.99% | 6,058,750 |
| May 29, 2026 | 6.12 | 6.19 | 6.03 | 6.09 | 6.09 | -0.33% | 9,490,000 |
| May 28, 2026 | 6.20 | 6.26 | 5.93 | 6.11 | 6.11 | -1.45% | 7,824,000 |
| May 27, 2026 | 6.38 | 6.38 | 6.13 | 6.20 | 6.20 | -2.36% | 6,536,000 |
| May 26, 2026 | 6.81 | 6.81 | 6.21 | 6.35 | 6.35 | -6.89% | 16,322,000 |
| May 22, 2026 | 6.81 | 6.95 | 6.72 | 6.82 | 6.82 | 1.79% | 8,529,053 |
| May 21, 2026 | 6.88 | 7.28 | 6.65 | 6.70 | 6.70 | -1.33% | 18,803,320 |
| May 20, 2026 | 6.99 | 7.33 | 6.78 | 6.79 | 6.79 | -2.86% | 16,994,000 |
| May 19, 2026 | 6.52 | 7.22 | 6.52 | 7.04 | 6.99 | 9.66% | 28,698,800 |
| May 18, 2026 | 6.28 | 6.50 | 6.12 | 6.42 | 6.37 | 3.22% | 8,282,000 |
| May 15, 2026 | 6.40 | 6.40 | 6.15 | 6.22 | 6.18 | -2.35% | 4,600,373 |
| May 14, 2026 | 6.51 | 6.58 | 6.32 | 6.37 | 6.32 | -1.85% | 3,782,340 |
| May 13, 2026 | 6.51 | 6.51 | 6.35 | 6.49 | 6.44 | -0.46% | 4,102,400 |
| May 12, 2026 | 6.61 | 6.62 | 6.49 | 6.52 | 6.47 | -1.36% | 1,704,234 |
| May 11, 2026 | 6.49 | 6.63 | 6.36 | 6.61 | 6.56 | 1.23% | 5,152,000 |
| May 8, 2026 | 6.57 | 6.61 | 6.44 | 6.53 | 6.48 | -1.51% | 3,278,000 |
| May 7, 2026 | 6.70 | 6.70 | 6.58 | 6.63 | 6.58 | 0.91% | 3,552,000 |
| May 6, 2026 | 6.45 | 6.72 | 6.39 | 6.57 | 6.52 | 1.39% | 5,200,000 |
| May 5, 2026 | 6.50 | 6.50 | 6.37 | 6.48 | 6.43 | -0.31% | 530,000 |
| May 4, 2026 | 6.40 | 6.59 | 6.40 | 6.50 | 6.45 | 3.83% | 1,454,000 |
| Apr 30, 2026 | 6.44 | 6.48 | 6.23 | 6.26 | 6.22 | -2.80% | 4,898,000 |
| Apr 29, 2026 | 6.35 | 6.47 | 6.29 | 6.44 | 6.39 | 2.55% | 3,745,313 |
| Apr 28, 2026 | 6.44 | 6.50 | 6.28 | 6.28 | 6.24 | -2.18% | 3,297,000 |
| Apr 27, 2026 | 6.38 | 6.45 | 6.34 | 6.42 | 6.37 | 0.63% | 2,750,000 |
| Apr 24, 2026 | 6.25 | 6.43 | 6.25 | 6.38 | 6.33 | 0.47% | 2,186,600 |
| Apr 23, 2026 | 6.52 | 6.52 | 6.30 | 6.35 | 6.30 | -3.05% | 3,356,000 |
| Apr 22, 2026 | 6.55 | 6.55 | 6.45 | 6.55 | 6.50 | -0.61% | 3,154,000 |
| Apr 21, 2026 | 6.57 | 6.63 | 6.52 | 6.59 | 6.54 | 0.30% | 2,987,587 |
| Apr 20, 2026 | 6.48 | 6.58 | 6.45 | 6.57 | 6.52 | 1.70% | 3,488,100 |
| Apr 17, 2026 | 6.43 | 6.50 | 6.37 | 6.46 | 6.41 | 0.16% | 3,812,140 |
| Apr 16, 2026 | 6.48 | 6.50 | 6.42 | 6.45 | 6.40 | 0.62% | 3,166,000 |
| Apr 15, 2026 | 6.50 | 6.59 | 6.33 | 6.41 | 6.36 | -0.16% | 3,398,000 |
| Apr 14, 2026 | 6.40 | 6.54 | 6.30 | 6.42 | 6.37 | 0.63% | 4,996,000 |
| Apr 13, 2026 | 6.40 | 6.40 | 6.20 | 6.38 | 6.33 | -2.00% | 7,193,438 |
| Apr 10, 2026 | 6.28 | 6.95 | 6.27 | 6.51 | 6.46 | 4.33% | 33,349,760 |
| Apr 9, 2026 | 6.25 | 6.27 | 6.16 | 6.24 | 6.20 | -0.16% | 3,620,000 |
| Apr 8, 2026 | 6.08 | 6.36 | 6.08 | 6.25 | 6.21 | 5.40% | 8,768,400 |
| Apr 2, 2026 | 6.05 | 6.05 | 5.89 | 5.93 | 5.89 | -1.98% | 3,955,500 |
| Apr 1, 2026 | 6.28 | 6.28 | 6.03 | 6.05 | 6.01 | 0.33% | 5,330,200 |
| Mar 31, 2026 | 6.12 | 6.21 | 5.98 | 6.03 | 5.99 | -2.27% | 5,782,000 |
| Mar 30, 2026 | 6.30 | 6.30 | 5.97 | 6.17 | 6.13 | -2.37% | 11,908,000 |
| Mar 27, 2026 | 6.63 | 6.68 | 6.28 | 6.32 | 6.28 | -14.59% | 20,268,000 |
| Mar 26, 2026 | 7.70 | 7.70 | 7.27 | 7.40 | 7.35 | -3.27% | 4,535,720 |
| Mar 25, 2026 | 7.35 | 7.65 | 7.34 | 7.65 | 7.60 | 5.23% | 4,978,000 |
| Mar 24, 2026 | 7.27 | 7.30 | 7.03 | 7.27 | 7.22 | 1.68% | 5,668,000 |
| Mar 23, 2026 | 7.28 | 7.33 | 6.95 | 7.15 | 7.10 | -4.54% | 9,508,000 |
| Mar 20, 2026 | 7.83 | 7.83 | 7.46 | 7.49 | 7.44 | -3.23% | 5,728,060 |
| Mar 19, 2026 | 7.88 | 8.00 | 7.70 | 7.74 | 7.69 | -3.49% | 4,634,000 |