China Everbright Environment Group Limited (HKG:0257)
Hong Kong · Delayed Price · Currency is HKD 4.550
+0.230 (5.32%)
Sep 5, 2025, 4:08 PM HKT
HKG:0257 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.32 | 4.55 | 4.29 | 4.55 | 4.55 | 5.32% | 39,133,587 |
| Sep 4, 2025 | 4.45 | 4.45 | 4.28 | 4.32 | 4.32 | -2.92% | 17,516,553 |
| Sep 3, 2025 | 4.29 | 4.47 | 4.29 | 4.45 | 4.45 | 3.49% | 22,716,559 |
| Sep 2, 2025 | 4.35 | 4.37 | 4.25 | 4.30 | 4.30 | -0.92% | 16,587,194 |
| Sep 1, 2025 | 4.39 | 4.44 | 4.32 | 4.34 | 4.34 | -1.14% | 14,718,000 |
| Aug 29, 2025 | 4.38 | 4.43 | 4.36 | 4.39 | 4.39 | -0.23% | 17,125,000 |
| Aug 28, 2025 | 4.42 | 4.45 | 4.34 | 4.40 | 4.40 | -0.90% | 11,136,887 |
| Aug 27, 2025 | 4.52 | 4.56 | 4.41 | 4.44 | 4.44 | -1.77% | 16,999,700 |
| Aug 26, 2025 | 4.50 | 4.58 | 4.45 | 4.52 | 4.52 | 0.44% | 36,179,232 |
| Aug 25, 2025 | 4.35 | 4.55 | 4.35 | 4.50 | 4.50 | 5.14% | 61,155,235 |
| Aug 22, 2025 | 4.20 | 4.28 | 4.15 | 4.28 | 4.28 | 1.66% | 18,881,620 |
| Aug 21, 2025 | 4.20 | 4.26 | 4.17 | 4.21 | 4.21 | 0.24% | 12,845,236 |
| Aug 20, 2025 | 4.19 | 4.21 | 4.15 | 4.20 | 4.20 | 0.24% | 4,958,000 |
| Aug 19, 2025 | 4.22 | 4.29 | 4.18 | 4.19 | 4.19 | - | 7,499,407 |
| Aug 18, 2025 | 4.20 | 4.24 | 4.16 | 4.19 | 4.19 | 0.24% | 20,320,603 |
| Aug 15, 2025 | 4.19 | 4.20 | 4.11 | 4.18 | 4.18 | 0.48% | 19,425,870 |
| Aug 14, 2025 | 4.34 | 4.37 | 4.14 | 4.16 | 4.16 | -4.15% | 30,206,140 |
| Aug 13, 2025 | 4.42 | 4.44 | 4.22 | 4.34 | 4.34 | -1.81% | 52,010,975 |
| Aug 12, 2025 | 4.28 | 4.43 | 4.25 | 4.42 | 4.42 | 3.27% | 37,603,729 |
| Aug 11, 2025 | 4.25 | 4.29 | 4.21 | 4.28 | 4.28 | 0.23% | 27,667,480 |
| Aug 8, 2025 | 4.29 | 4.30 | 4.22 | 4.27 | 4.27 | - | 19,593,000 |
| Aug 7, 2025 | 4.32 | 4.36 | 4.19 | 4.27 | 4.27 | -1.61% | 8,909,253 |
| Aug 6, 2025 | 4.26 | 4.36 | 4.26 | 4.34 | 4.34 | 0.46% | 8,545,511 |
| Aug 5, 2025 | 4.21 | 4.32 | 4.21 | 4.32 | 4.32 | 2.13% | 21,407,273 |
| Aug 4, 2025 | 4.15 | 4.24 | 4.11 | 4.23 | 4.23 | 1.68% | 12,772,712 |
| Aug 1, 2025 | 4.20 | 4.22 | 4.12 | 4.16 | 4.16 | -1.19% | 15,581,197 |
| Jul 31, 2025 | 4.23 | 4.23 | 4.17 | 4.21 | 4.21 | -0.47% | 21,317,740 |
| Jul 30, 2025 | 4.21 | 4.29 | 4.19 | 4.23 | 4.23 | -0.47% | 18,148,425 |
| Jul 29, 2025 | 4.19 | 4.26 | 4.18 | 4.25 | 4.25 | 0.95% | 18,025,000 |
| Jul 28, 2025 | 4.30 | 4.30 | 4.19 | 4.21 | 4.21 | -0.94% | 13,727,000 |
| Jul 25, 2025 | 4.20 | 4.31 | 4.20 | 4.25 | 4.25 | - | 33,210,000 |
| Jul 24, 2025 | 4.21 | 4.25 | 4.17 | 4.25 | 4.25 | 1.19% | 18,207,843 |
| Jul 23, 2025 | 4.23 | 4.26 | 4.18 | 4.20 | 4.20 | -0.94% | 16,158,957 |
| Jul 22, 2025 | 4.18 | 4.27 | 4.13 | 4.24 | 4.24 | 1.44% | 16,738,246 |
| Jul 21, 2025 | 4.11 | 4.23 | 4.11 | 4.18 | 4.18 | 1.21% | 18,407,669 |
| Jul 18, 2025 | 4.12 | 4.16 | 4.07 | 4.13 | 4.13 | 0.73% | 11,690,000 |
| Jul 17, 2025 | 4.12 | 4.13 | 4.05 | 4.10 | 4.10 | -0.49% | 11,399,639 |
| Jul 16, 2025 | 4.12 | 4.13 | 4.07 | 4.12 | 4.12 | - | 15,244,185 |
| Jul 15, 2025 | 4.18 | 4.18 | 4.08 | 4.12 | 4.12 | -0.96% | 9,470,990 |
| Jul 14, 2025 | 4.15 | 4.21 | 4.15 | 4.16 | 4.16 | 0.24% | 12,208,264 |
| Jul 11, 2025 | 4.15 | 4.18 | 4.12 | 4.15 | 4.15 | 0.24% | 11,835,643 |
| Jul 10, 2025 | 4.06 | 4.15 | 4.06 | 4.14 | 4.14 | 1.47% | 31,976,422 |
| Jul 9, 2025 | 4.01 | 4.09 | 3.98 | 4.08 | 4.08 | 1.75% | 21,439,720 |
| Jul 8, 2025 | 4.02 | 4.04 | 3.97 | 4.01 | 4.01 | -0.50% | 14,517,720 |
| Jul 7, 2025 | 4.00 | 4.04 | 3.98 | 4.03 | 4.03 | 0.75% | 10,729,000 |
| Jul 4, 2025 | 3.96 | 4.00 | 3.93 | 4.00 | 4.00 | 0.76% | 18,757,000 |
| Jul 3, 2025 | 3.97 | 3.98 | 3.94 | 3.97 | 3.97 | 0.51% | 8,617,506 |
| Jul 2, 2025 | 3.82 | 4.04 | 3.82 | 3.95 | 3.95 | 3.40% | 31,998,000 |
| Jun 30, 2025 | 3.85 | 3.85 | 3.78 | 3.82 | 3.82 | -0.78% | 12,490,852 |
| Jun 27, 2025 | 3.95 | 3.96 | 3.80 | 3.85 | 3.85 | -2.53% | 29,862,675 |