China Everbright Limited (HKG:0165)
Hong Kong · Delayed Price · Currency is HKD 5.98
-0.10 (-1.56%)
Aug 4, 2026, 4:08 PM HKT
China Everbright Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 6.09 | 6.18 | 5.92 | 5.94 | - | -2.22% | 3,528,000 |
| Aug 3, 2026 | 5.96 | 6.16 | 5.76 | 6.08 | 6.08 | 4.02% | 5,513,783 |
| Jul 31, 2026 | 5.89 | 6.03 | 5.83 | 5.84 | 5.84 | -2.01% | 7,770,000 |
| Jul 30, 2026 | 6.17 | 6.28 | 5.92 | 5.96 | 5.96 | -3.87% | 9,448,000 |
| Jul 29, 2026 | 6.06 | 6.32 | 5.99 | 6.20 | 6.20 | 3.16% | 13,082,332 |
| Jul 28, 2026 | 6.00 | 6.27 | 5.68 | 6.01 | 6.01 | 1.86% | 18,252,000 |
| Jul 27, 2026 | 6.36 | 6.39 | 5.68 | 5.90 | 5.90 | -4.53% | 16,990,100 |
| Jul 24, 2026 | 6.20 | 6.34 | 6.06 | 6.18 | 6.18 | -0.48% | 8,140,000 |
| Jul 23, 2026 | 5.84 | 6.34 | 5.78 | 6.21 | 6.21 | 7.44% | 12,104,000 |
| Jul 22, 2026 | 5.87 | 5.95 | 5.76 | 5.78 | 5.78 | -1.87% | 3,540,000 |
| Jul 21, 2026 | 5.86 | 5.97 | 5.76 | 5.89 | 5.89 | 2.08% | 4,296,000 |
| Jul 20, 2026 | 5.72 | 5.86 | 5.68 | 5.77 | 5.77 | 1.58% | 3,898,000 |
| Jul 17, 2026 | 6.08 | 6.20 | 5.61 | 5.68 | 5.68 | -5.49% | 9,350,000 |
| Jul 16, 2026 | 5.97 | 6.08 | 5.90 | 6.01 | 6.01 | 2.04% | 6,680,752 |
| Jul 15, 2026 | 5.68 | 5.92 | 5.68 | 5.89 | 5.89 | 4.43% | 8,110,700 |
| Jul 14, 2026 | 5.56 | 5.66 | 5.37 | 5.64 | 5.64 | 1.44% | 2,708,000 |
| 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 |