China Everbright Environment Group Limited (HKG:0257)
Hong Kong · Delayed Price · Currency is HKD 4.920
0.00 (0.00%)
Oct 28, 2025, 4:08 PM HKT
HKG:0257 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 4.92 | 5.04 | 4.91 | 4.92 | 4.92 | - | 21,160,538 |
| Oct 27, 2025 | 4.88 | 4.98 | 4.86 | 4.92 | 4.92 | 0.82% | 22,167,160 |
| Oct 24, 2025 | 4.84 | 4.94 | 4.83 | 4.88 | 4.88 | 0.83% | 15,010,280 |
| Oct 23, 2025 | 4.85 | 4.89 | 4.73 | 4.84 | 4.84 | -1.02% | 34,226,293 |
| Oct 22, 2025 | 4.93 | 4.93 | 4.83 | 4.89 | 4.89 | -0.81% | 33,375,990 |
| Oct 21, 2025 | 4.98 | 5.08 | 4.88 | 4.93 | 4.93 | -1.00% | 27,956,507 |
| Oct 20, 2025 | 4.86 | 5.03 | 4.86 | 4.98 | 4.98 | 2.05% | 27,555,891 |
| Oct 17, 2025 | 4.97 | 5.00 | 4.81 | 4.88 | 4.88 | -1.61% | 38,450,132 |
| Oct 16, 2025 | 4.85 | 4.98 | 4.83 | 4.96 | 4.96 | 2.27% | 29,319,500 |
| Oct 15, 2025 | 4.72 | 4.88 | 4.67 | 4.85 | 4.85 | 3.19% | 19,650,741 |
| Oct 14, 2025 | 4.60 | 4.76 | 4.60 | 4.70 | 4.70 | 1.29% | 24,785,175 |
| Oct 13, 2025 | 4.51 | 4.64 | 4.43 | 4.64 | 4.64 | 1.31% | 16,489,071 |
| Oct 10, 2025 | 4.62 | 4.68 | 4.56 | 4.58 | 4.58 | -2.14% | 17,287,221 |
| Oct 9, 2025 | 4.40 | 4.69 | 4.40 | 4.68 | 4.68 | 5.88% | 27,680,800 |
| Oct 8, 2025 | 4.40 | 4.44 | 4.36 | 4.42 | 4.42 | - | 4,374,277 |
| Oct 6, 2025 | 4.43 | 4.44 | 4.39 | 4.42 | 4.42 | -0.45% | 4,847,453 |
| Oct 3, 2025 | 4.47 | 4.49 | 4.41 | 4.44 | 4.44 | -0.67% | 4,950,863 |
| Oct 2, 2025 | 4.46 | 4.48 | 4.41 | 4.47 | 4.47 | 0.68% | 5,022,225 |
| Sep 30, 2025 | 4.40 | 4.45 | 4.34 | 4.44 | 4.44 | 0.91% | 14,489,412 |
| Sep 29, 2025 | 4.45 | 4.48 | 4.36 | 4.40 | 4.40 | -1.12% | 28,887,000 |
| Sep 26, 2025 | 4.38 | 4.50 | 4.34 | 4.45 | 4.45 | 0.91% | 23,308,000 |
| Sep 25, 2025 | 4.44 | 4.51 | 4.38 | 4.41 | 4.41 | -1.12% | 15,391,561 |
| Sep 24, 2025 | 4.50 | 4.54 | 4.43 | 4.46 | 4.46 | -0.89% | 14,194,877 |
| Sep 23, 2025 | 4.47 | 4.52 | 4.39 | 4.50 | 4.50 | 0.67% | 14,661,957 |
| Sep 22, 2025 | 4.67 | 4.68 | 4.41 | 4.47 | 4.47 | -5.89% | 28,337,138 |
| Sep 19, 2025 | 4.81 | 4.88 | 4.66 | 4.75 | 4.60 | -1.66% | 64,603,225 |
| Sep 18, 2025 | 4.86 | 4.88 | 4.74 | 4.83 | 4.68 | -0.82% | 55,574,463 |
| Sep 17, 2025 | 4.95 | 4.95 | 4.76 | 4.87 | 4.72 | -1.62% | 39,233,402 |
| Sep 16, 2025 | 4.86 | 4.97 | 4.81 | 4.95 | 4.79 | 1.02% | 32,780,581 |
| Sep 15, 2025 | 4.86 | 4.92 | 4.79 | 4.90 | 4.75 | -0.41% | 20,758,249 |
| Sep 12, 2025 | 4.89 | 4.94 | 4.82 | 4.92 | 4.76 | 0.20% | 31,054,923 |
| Sep 11, 2025 | 4.75 | 4.93 | 4.73 | 4.91 | 4.75 | 3.81% | 51,958,148 |
| Sep 10, 2025 | 4.56 | 4.75 | 4.56 | 4.73 | 4.58 | 1.07% | 17,532,899 |
| Sep 9, 2025 | 4.67 | 4.75 | 4.63 | 4.68 | 4.53 | 0.86% | 28,524,362 |
| Sep 8, 2025 | 4.53 | 4.66 | 4.52 | 4.64 | 4.49 | 1.98% | 35,521,000 |
| Sep 5, 2025 | 4.32 | 4.55 | 4.29 | 4.55 | 4.41 | 5.32% | 39,057,587 |
| Sep 4, 2025 | 4.45 | 4.45 | 4.28 | 4.32 | 4.18 | -2.92% | 17,516,553 |
| Sep 3, 2025 | 4.29 | 4.47 | 4.29 | 4.45 | 4.31 | 3.49% | 22,701,559 |
| Sep 2, 2025 | 4.35 | 4.37 | 4.25 | 4.30 | 4.16 | -0.92% | 16,586,194 |
| Sep 1, 2025 | 4.39 | 4.44 | 4.32 | 4.34 | 4.20 | -1.14% | 14,718,000 |
| Aug 29, 2025 | 4.38 | 4.43 | 4.36 | 4.39 | 4.25 | -0.23% | 17,022,000 |
| Aug 28, 2025 | 4.42 | 4.45 | 4.34 | 4.40 | 4.26 | -0.90% | 11,121,887 |
| Aug 27, 2025 | 4.52 | 4.56 | 4.41 | 4.44 | 4.30 | -1.77% | 16,995,700 |
| Aug 26, 2025 | 4.50 | 4.58 | 4.45 | 4.52 | 4.38 | 0.44% | 35,970,232 |
| Aug 25, 2025 | 4.35 | 4.55 | 4.35 | 4.50 | 4.36 | 5.14% | 61,155,235 |
| Aug 22, 2025 | 4.20 | 4.28 | 4.15 | 4.28 | 4.14 | 1.66% | 18,872,620 |
| Aug 21, 2025 | 4.20 | 4.26 | 4.17 | 4.21 | 4.08 | 0.24% | 12,845,236 |
| Aug 20, 2025 | 4.19 | 4.21 | 4.15 | 4.20 | 4.07 | 0.24% | 4,958,000 |
| Aug 19, 2025 | 4.22 | 4.29 | 4.18 | 4.19 | 4.06 | - | 7,492,407 |
| Aug 18, 2025 | 4.20 | 4.24 | 4.16 | 4.19 | 4.06 | 0.24% | 20,320,603 |