China Everbright Environment Group Limited (HKG:0257)
Hong Kong · Delayed Price · Currency is HKD 5.11
-0.14 (-2.67%)
Jun 2, 2026, 4:08 PM HKT
HKG:0257 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 5.19 | 5.21 | 5.08 | 5.11 | 5.11 | -0.39% | 18,587,440 |
| Jun 1, 2026 | 5.40 | 5.40 | 5.21 | 5.25 | 5.13 | -1.50% | 21,061,030 |
| May 29, 2026 | 5.30 | 5.39 | 5.28 | 5.33 | 5.21 | 0.57% | 13,256,800 |
| May 28, 2026 | 5.44 | 5.47 | 5.29 | 5.30 | 5.18 | -2.57% | 15,024,520 |
| May 27, 2026 | 5.60 | 5.60 | 5.42 | 5.44 | 5.32 | -3.03% | 10,626,000 |
| May 26, 2026 | 5.55 | 5.66 | 5.46 | 5.61 | 5.48 | - | 12,029,140 |
| May 22, 2026 | 5.68 | 5.72 | 5.60 | 5.61 | 5.48 | -1.75% | 8,720,192 |
| May 21, 2026 | 5.79 | 5.82 | 5.70 | 5.71 | 5.58 | -1.89% | 12,933,700 |
| May 20, 2026 | 5.85 | 5.87 | 5.76 | 5.82 | 5.69 | -0.68% | 16,195,600 |
| May 19, 2026 | 5.79 | 5.87 | 5.76 | 5.86 | 5.73 | 0.86% | 16,445,470 |
| May 18, 2026 | 5.86 | 5.86 | 5.74 | 5.81 | 5.68 | -0.68% | 9,403,925 |
| May 15, 2026 | 5.81 | 5.85 | 5.75 | 5.85 | 5.72 | - | 10,426,890 |
| May 14, 2026 | 5.81 | 5.86 | 5.75 | 5.85 | 5.72 | 0.86% | 12,767,750 |
| May 13, 2026 | 5.86 | 5.90 | 5.80 | 5.80 | 5.67 | -0.34% | 12,243,860 |
| May 12, 2026 | 5.86 | 5.87 | 5.75 | 5.82 | 5.69 | -0.68% | 10,024,400 |
| May 11, 2026 | 5.66 | 5.86 | 5.64 | 5.86 | 5.73 | 3.53% | 14,616,050 |
| May 8, 2026 | 5.63 | 5.68 | 5.61 | 5.66 | 5.53 | 0.53% | 8,514,727 |
| May 7, 2026 | 5.62 | 5.68 | 5.62 | 5.63 | 5.50 | -0.53% | 9,547,379 |
| May 6, 2026 | 5.68 | 5.68 | 5.59 | 5.66 | 5.53 | -0.53% | 5,705,388 |
| May 5, 2026 | 5.62 | 5.69 | 5.58 | 5.69 | 5.56 | 0.53% | 3,047,311 |
| May 4, 2026 | 5.60 | 5.70 | 5.60 | 5.66 | 5.53 | 1.07% | 6,171,916 |
| Apr 30, 2026 | 5.45 | 5.60 | 5.45 | 5.60 | 5.47 | 1.63% | 7,642,950 |
| Apr 29, 2026 | 5.46 | 5.52 | 5.40 | 5.51 | 5.38 | 1.85% | 6,181,061 |
| Apr 28, 2026 | 5.36 | 5.44 | 5.32 | 5.41 | 5.29 | - | 8,269,018 |
| Apr 27, 2026 | 5.50 | 5.50 | 5.36 | 5.41 | 5.29 | -0.73% | 14,692,350 |
| Apr 24, 2026 | 5.39 | 5.49 | 5.36 | 5.45 | 5.33 | - | 12,165,000 |
| Apr 23, 2026 | 5.50 | 5.55 | 5.42 | 5.45 | 5.33 | -1.98% | 5,632,740 |
| Apr 22, 2026 | 5.51 | 5.59 | 5.47 | 5.56 | 5.43 | 0.54% | 8,798,352 |
| Apr 21, 2026 | 5.49 | 5.58 | 5.46 | 5.53 | 5.40 | 0.91% | 8,795,000 |
| Apr 20, 2026 | 5.45 | 5.49 | 5.35 | 5.48 | 5.35 | 1.67% | 6,013,486 |
| Apr 17, 2026 | 5.42 | 5.42 | 5.31 | 5.39 | 5.27 | -0.55% | 10,637,590 |
| Apr 16, 2026 | 5.43 | 5.49 | 5.36 | 5.42 | 5.30 | -1.28% | 6,580,292 |
| Apr 15, 2026 | 5.54 | 5.59 | 5.46 | 5.49 | 5.36 | -1.96% | 7,037,618 |
| Apr 14, 2026 | 5.50 | 5.60 | 5.46 | 5.60 | 5.47 | 2.19% | 11,636,170 |
| Apr 13, 2026 | 5.45 | 5.55 | 5.39 | 5.48 | 5.35 | -2.14% | 11,622,260 |
| Apr 10, 2026 | 5.51 | 5.63 | 5.49 | 5.60 | 5.47 | 1.08% | 9,452,626 |
| Apr 9, 2026 | 5.45 | 5.58 | 5.36 | 5.54 | 5.41 | 1.84% | 11,422,650 |
| Apr 8, 2026 | 5.36 | 5.50 | 5.31 | 5.44 | 5.32 | 3.03% | 17,595,760 |
| Apr 2, 2026 | 5.38 | 5.38 | 5.21 | 5.28 | 5.16 | -0.94% | 5,754,120 |
| Apr 1, 2026 | 5.44 | 5.46 | 5.28 | 5.33 | 5.21 | -0.74% | 17,343,500 |
| Mar 31, 2026 | 5.45 | 5.53 | 5.29 | 5.37 | 5.25 | -1.47% | 12,088,340 |
| Mar 30, 2026 | 5.64 | 5.64 | 5.35 | 5.45 | 5.33 | -3.37% | 11,714,950 |
| Mar 27, 2026 | 5.56 | 5.67 | 5.56 | 5.64 | 5.51 | -0.70% | 11,772,590 |
| Mar 26, 2026 | 5.53 | 5.68 | 5.48 | 5.68 | 5.55 | 1.61% | 27,320,090 |
| Mar 25, 2026 | 5.50 | 5.59 | 5.45 | 5.59 | 5.46 | 2.38% | 12,542,920 |
| Mar 24, 2026 | 5.18 | 5.53 | 5.18 | 5.46 | 5.34 | 5.41% | 29,250,170 |
| Mar 23, 2026 | 5.13 | 5.19 | 5.03 | 5.18 | 5.06 | 0.97% | 22,925,670 |
| Mar 20, 2026 | 4.96 | 5.28 | 4.93 | 5.13 | 5.01 | 3.01% | 26,900,900 |
| Mar 19, 2026 | 5.06 | 5.06 | 4.97 | 4.98 | 4.87 | -1.78% | 5,315,507 |
| Mar 18, 2026 | 5.01 | 5.08 | 5.01 | 5.07 | 4.95 | 1.00% | 5,523,283 |