China Everbright Environment Group Limited (HKG:0257)
Hong Kong · Delayed Price · Currency is HKD 4.825
+0.065 (1.37%)
Oct 16, 2026, 4:08 PM HKT
HKG:0257 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 4.80 | 4.85 | 4.77 | 4.83 | 4.83 | 1.37% | 12,120,882 |
| Oct 15, 2026 | 4.57 | 4.78 | 4.56 | 4.76 | 4.76 | 1.49% | 12,411,806 |
| Oct 14, 2026 | 4.52 | 4.71 | 4.52 | 4.69 | 4.69 | 1.19% | 6,723,700 |
| Oct 13, 2026 | 4.63 | 4.65 | 4.59 | 4.64 | 4.64 | 0.32% | 7,710,364 |
| Oct 12, 2026 | 4.60 | 4.66 | 4.58 | 4.62 | 4.62 | 1.20% | 5,625,000 |
| Oct 9, 2026 | 4.60 | 4.60 | 4.54 | 4.57 | 4.57 | -0.33% | 7,109,313 |
| Oct 8, 2026 | 4.52 | 4.65 | 4.50 | 4.58 | 4.58 | 2.00% | 7,640,324 |
| Oct 7, 2026 | 4.50 | 4.51 | 4.46 | 4.49 | 4.49 | 0.11% | 1,635,000 |
| Oct 6, 2026 | 4.50 | 4.56 | 4.46 | 4.49 | 4.49 | -0.33% | 1,393,000 |
| Oct 5, 2026 | 4.51 | 4.51 | 4.44 | 4.50 | 4.50 | -0.22% | 1,726,880 |
| Oct 2, 2026 | 4.60 | 4.60 | 4.47 | 4.51 | 4.51 | -1.96% | 2,883,740 |
| Sep 30, 2026 | 4.67 | 4.67 | 4.59 | 4.60 | 4.60 | -0.54% | 5,100,121 |
| Sep 29, 2026 | 4.60 | 4.68 | 4.54 | 4.63 | 4.63 | 0.76% | 7,656,129 |
| Sep 28, 2026 | 4.52 | 4.62 | 4.52 | 4.59 | 4.59 | - | 19,571,000 |
| 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 |