China Everbright Limited (HKG:0165)
Hong Kong · Delayed Price · Currency is HKD 5.86
+0.22 (3.90%)
Jul 15, 2026, 3:23 PM HKT
China Everbright Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 5.56 | 5.58 | 5.37 | 5.58 | - | 0.36% | 1,648,000 |
| Jul 13, 2026 | 5.70 | 5.72 | 5.45 | 5.56 | 5.56 | -0.89% | 4,471,714 |
| Jul 10, 2026 | 5.56 | 5.92 | 5.56 | 5.61 | 5.61 | 1.08% | 8,644,000 |
| Jul 9, 2026 | 5.58 | 5.68 | 5.52 | 5.55 | 5.55 | 0.91% | 5,412,736 |
| Jul 8, 2026 | 5.44 | 5.55 | 5.39 | 5.50 | 5.50 | 1.66% | 3,846,000 |
| Jul 7, 2026 | 5.59 | 5.59 | 5.38 | 5.41 | 5.41 | -2.87% | 3,500,000 |
| Jul 6, 2026 | 5.62 | 5.67 | 5.51 | 5.57 | 5.57 | 1.46% | 5,179,100 |
| Jul 3, 2026 | 5.34 | 5.57 | 5.36 | 5.49 | 5.49 | 3.00% | 4,484,851 |
| Jul 2, 2026 | 5.24 | 5.48 | 5.24 | 5.33 | 5.33 | 2.30% | 5,844,400 |
| Jun 30, 2026 | 5.32 | 5.34 | 5.13 | 5.21 | 5.21 | -1.88% | 6,970,346 |
| Jun 29, 2026 | 5.45 | 5.52 | 5.29 | 5.31 | 5.31 | -1.67% | 11,304,000 |
| Jun 26, 2026 | 5.45 | 5.49 | 5.26 | 5.40 | 5.40 | -1.28% | 6,855,404 |
| Jun 25, 2026 | 5.60 | 5.69 | 5.41 | 5.47 | 5.47 | -1.44% | 6,148,000 |
| Jun 24, 2026 | 5.68 | 5.98 | 5.54 | 5.55 | 5.55 | - | 7,031,428 |
| Jun 23, 2026 | 6.01 | 6.02 | 5.50 | 5.55 | 5.55 | -5.93% | 4,596,000 |
| Jun 22, 2026 | 5.81 | 6.03 | 5.60 | 5.90 | 5.90 | 2.97% | 10,336,160 |
| Jun 18, 2026 | 6.06 | 6.06 | 5.64 | 5.73 | 5.73 | -4.98% | 7,443,496 |
| Jun 17, 2026 | 6.06 | 6.10 | 5.96 | 6.03 | 6.03 | -0.50% | 7,140,000 |
| Jun 16, 2026 | 6.04 | 6.13 | 5.86 | 6.06 | 6.06 | 0.83% | 5,558,000 |
| Jun 15, 2026 | 5.70 | 6.12 | 5.70 | 6.01 | 6.01 | 8.68% | 10,284,000 |
| Jun 12, 2026 | 5.45 | 5.77 | 5.42 | 5.53 | 5.53 | 2.60% | 16,363,600 |
| Jun 11, 2026 | 5.51 | 5.55 | 5.30 | 5.39 | 5.39 | -3.06% | 9,871,867 |
| Jun 10, 2026 | 5.75 | 5.75 | 5.44 | 5.56 | 5.56 | -2.46% | 4,678,000 |
| Jun 9, 2026 | 5.52 | 5.74 | 5.42 | 5.70 | 5.70 | 3.83% | 5,192,000 |
| Jun 8, 2026 | 5.52 | 5.58 | 5.35 | 5.49 | 5.49 | -2.31% | 6,888,484 |
| Jun 5, 2026 | 5.78 | 5.78 | 5.62 | 5.62 | 5.62 | -2.60% | 5,508,000 |
| Jun 4, 2026 | 6.00 | 6.01 | 5.77 | 5.77 | 5.77 | -4.47% | 6,778,000 |
| Jun 3, 2026 | 6.10 | 6.10 | 5.96 | 6.04 | 6.04 | -1.79% | 6,882,000 |
| 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 |