China Everbright Environment Group Limited (HKG:0257)
Hong Kong · Delayed Price · Currency is HKD 4.590
-0.010 (-0.22%)
Sep 25, 2026, 4:08 PM HKT
HKG:0257 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 4.57 | 4.60 | 4.51 | 4.59 | 4.59 | -0.22% | 2,644,840 |
| Sep 24, 2026 | 4.60 | 4.63 | 4.56 | 4.60 | 4.60 | 0.11% | 7,069,084 |
| Sep 23, 2026 | 4.56 | 4.65 | 4.52 | 4.60 | 4.60 | 0.77% | 12,880,034 |
| Sep 22, 2026 | 4.65 | 4.65 | 4.54 | 4.56 | 4.56 | -1.51% | 16,018,868 |
| Sep 21, 2026 | 4.76 | 4.76 | 4.61 | 4.63 | 4.63 | -1.91% | 14,293,500 |
| Sep 18, 2026 | 4.95 | 5.00 | 4.84 | 4.88 | 4.72 | -1.31% | 15,938,000 |
| Sep 17, 2026 | 5.05 | 5.07 | 4.92 | 4.95 | 4.78 | -1.88% | 12,669,440 |
| Sep 16, 2026 | 4.98 | 5.08 | 4.98 | 5.04 | 4.87 | 1.10% | 11,882,000 |
| Sep 15, 2026 | 4.99 | 5.04 | 4.96 | 4.99 | 4.82 | -0.50% | 8,401,000 |
| Sep 14, 2026 | 5.06 | 5.06 | 4.98 | 5.01 | 4.85 | -0.89% | 7,786,000 |
| Sep 11, 2026 | 5.00 | 5.07 | 4.95 | 5.06 | 4.89 | 1.10% | 9,774,948 |
| Sep 10, 2026 | 4.97 | 5.07 | 4.97 | 5.00 | 4.84 | -1.38% | 4,981,300 |
| Sep 9, 2026 | 5.08 | 5.08 | 5.02 | 5.07 | 4.90 | 0.40% | 4,479,182 |
| Sep 8, 2026 | 4.96 | 5.06 | 4.96 | 5.05 | 4.88 | 0.90% | 5,749,901 |
| Sep 7, 2026 | 5.00 | 5.01 | 4.93 | 5.01 | 4.84 | 0.40% | 5,397,851 |
| Sep 4, 2026 | 4.93 | 4.99 | 4.91 | 4.99 | 4.82 | 1.01% | 7,513,000 |
| Sep 3, 2026 | 4.91 | 4.97 | 4.90 | 4.94 | 4.77 | 0.20% | 9,227,044 |
| Sep 2, 2026 | 4.94 | 4.97 | 4.89 | 4.93 | 4.76 | -1.10% | 6,356,512 |
| Sep 1, 2026 | 5.06 | 5.06 | 4.95 | 4.98 | 4.82 | -1.09% | 7,148,484 |
| Aug 31, 2026 | 5.20 | 5.20 | 4.96 | 5.04 | 4.87 | -3.17% | 12,175,760 |
| Aug 28, 2026 | 5.13 | 5.24 | 5.03 | 5.20 | 5.03 | 1.46% | 9,771,653 |
| Aug 27, 2026 | 5.05 | 5.14 | 4.99 | 5.13 | 4.96 | 1.28% | 11,428,000 |
| Aug 26, 2026 | 5.07 | 5.13 | 5.04 | 5.06 | 4.89 | -1.08% | 11,285,554 |
| Aug 25, 2026 | 5.08 | 5.14 | 5.06 | 5.12 | 4.95 | 0.10% | 7,764,331 |
| Aug 24, 2026 | 5.02 | 5.12 | 4.97 | 5.11 | 4.94 | 1.09% | 7,552,729 |
| Aug 21, 2026 | 5.00 | 5.08 | 4.94 | 5.06 | 4.89 | 2.02% | 8,114,499 |
| Aug 20, 2026 | 4.91 | 5.02 | 4.91 | 4.96 | 4.79 | 0.30% | 5,063,979 |
| Aug 19, 2026 | 4.96 | 5.00 | 4.91 | 4.94 | 4.78 | -0.20% | 4,901,494 |
| Aug 18, 2026 | 5.06 | 5.07 | 4.95 | 4.95 | 4.79 | -2.85% | 5,083,368 |
| Aug 17, 2026 | 4.98 | 5.22 | 4.98 | 5.10 | 4.93 | 2.41% | 7,697,361 |
| Aug 14, 2026 | 4.86 | 5.00 | 4.86 | 4.98 | 4.81 | 1.32% | 4,950,720 |
| Aug 13, 2026 | 4.92 | 5.03 | 4.91 | 4.91 | 4.75 | -1.80% | 4,298,043 |
| Aug 12, 2026 | 4.99 | 5.01 | 4.90 | 5.00 | 4.84 | 0.10% | 5,235,842 |
| Aug 11, 2026 | 4.94 | 5.02 | 4.92 | 5.00 | 4.83 | 0.81% | 7,896,351 |
| Aug 10, 2026 | 4.86 | 4.96 | 4.86 | 4.96 | 4.79 | 1.33% | 3,833,462 |
| Aug 7, 2026 | 4.92 | 4.97 | 4.87 | 4.89 | 4.73 | -1.51% | 7,586,454 |
| Aug 6, 2026 | 5.05 | 5.05 | 4.90 | 4.97 | 4.80 | -1.39% | 5,739,111 |
| Aug 5, 2026 | 5.01 | 5.08 | 4.95 | 5.04 | 4.87 | -0.20% | 4,972,138 |
| Aug 4, 2026 | 5.07 | 5.18 | 5.01 | 5.05 | 4.88 | -0.49% | 5,292,611 |
| Aug 3, 2026 | 5.10 | 5.14 | 5.03 | 5.07 | 4.90 | -0.59% | 4,442,603 |
| Jul 31, 2026 | 5.12 | 5.21 | 5.07 | 5.10 | 4.93 | -1.54% | 6,021,784 |
| Jul 30, 2026 | 5.20 | 5.25 | 5.13 | 5.18 | 5.01 | -0.38% | 7,028,876 |
| Jul 29, 2026 | 5.05 | 5.22 | 5.05 | 5.20 | 5.03 | 1.17% | 9,249,860 |
| Jul 28, 2026 | 5.00 | 5.15 | 4.96 | 5.14 | 4.97 | 2.80% | 6,830,001 |
| Jul 27, 2026 | 4.97 | 5.00 | 4.92 | 5.00 | 4.84 | 0.60% | 4,077,648 |
| Jul 24, 2026 | 5.03 | 5.07 | 4.94 | 4.97 | 4.81 | -1.58% | 5,274,307 |
| Jul 23, 2026 | 5.04 | 5.08 | 5.01 | 5.05 | 4.88 | 0.20% | 4,116,000 |
| Jul 22, 2026 | 5.02 | 5.05 | 4.98 | 5.04 | 4.87 | 0.40% | 6,097,867 |
| Jul 21, 2026 | 4.99 | 5.04 | 4.93 | 5.02 | 4.86 | 1.41% | 5,179,472 |
| Jul 20, 2026 | 4.77 | 4.96 | 4.77 | 4.95 | 4.79 | 3.13% | 4,894,000 |