China Everbright Environment Group Limited (HKG:0257)
Hong Kong · Delayed Price · Currency is HKD 4.950
-0.045 (-0.90%)
Aug 12, 2026, 11:14 AM HKT
HKG:0257 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 4.94 | 5.02 | 4.92 | 4.98 | - | 0.50% | 7,445,351 |
| Aug 10, 2026 | 4.86 | 4.96 | 4.86 | 4.96 | 4.96 | 1.33% | 3,833,462 |
| Aug 7, 2026 | 4.92 | 4.97 | 4.87 | 4.89 | 4.89 | -1.51% | 7,586,454 |
| Aug 6, 2026 | 5.05 | 5.05 | 4.90 | 4.97 | 4.97 | -1.39% | 5,739,111 |
| Aug 5, 2026 | 5.01 | 5.08 | 4.95 | 5.04 | 5.04 | -0.20% | 4,972,138 |
| Aug 4, 2026 | 5.07 | 5.18 | 5.01 | 5.05 | 5.05 | -0.49% | 5,292,611 |
| Aug 3, 2026 | 5.10 | 5.14 | 5.03 | 5.07 | 5.07 | -0.59% | 4,442,603 |
| Jul 31, 2026 | 5.12 | 5.21 | 5.07 | 5.10 | 5.10 | -1.54% | 6,021,784 |
| Jul 30, 2026 | 5.20 | 5.25 | 5.13 | 5.18 | 5.18 | -0.38% | 7,028,876 |
| Jul 29, 2026 | 5.05 | 5.22 | 5.05 | 5.20 | 5.20 | 1.17% | 9,249,860 |
| Jul 28, 2026 | 5.00 | 5.15 | 4.96 | 5.14 | 5.14 | 2.80% | 6,830,001 |
| Jul 27, 2026 | 4.97 | 5.00 | 4.92 | 5.00 | 5.00 | 0.60% | 4,077,648 |
| Jul 24, 2026 | 5.03 | 5.07 | 4.94 | 4.97 | 4.97 | -1.58% | 5,274,307 |
| Jul 23, 2026 | 5.04 | 5.08 | 5.01 | 5.05 | 5.05 | 0.20% | 4,116,000 |
| Jul 22, 2026 | 5.02 | 5.05 | 4.98 | 5.04 | 5.04 | 0.40% | 6,097,867 |
| Jul 21, 2026 | 4.99 | 5.04 | 4.93 | 5.02 | 5.02 | 1.41% | 5,179,472 |
| Jul 20, 2026 | 4.77 | 4.96 | 4.77 | 4.95 | 4.95 | 3.13% | 4,894,000 |
| Jul 17, 2026 | 4.83 | 4.87 | 4.72 | 4.80 | 4.80 | -0.62% | 4,999,000 |
| Jul 16, 2026 | 4.75 | 4.85 | 4.75 | 4.83 | 4.83 | 0.21% | 8,244,600 |
| Jul 15, 2026 | 4.81 | 4.86 | 4.74 | 4.82 | 4.82 | 0.21% | 8,140,000 |
| Jul 14, 2026 | 4.69 | 4.88 | 4.65 | 4.81 | 4.81 | 2.78% | 9,444,941 |
| Jul 13, 2026 | 4.73 | 4.73 | 4.60 | 4.68 | 4.68 | - | 6,218,961 |
| Jul 10, 2026 | 4.75 | 4.77 | 4.65 | 4.68 | 4.68 | -0.21% | 6,339,462 |
| Jul 9, 2026 | 4.77 | 4.77 | 4.65 | 4.69 | 4.69 | -1.68% | 8,002,810 |
| Jul 8, 2026 | 4.70 | 4.78 | 4.65 | 4.77 | 4.77 | 1.49% | 10,082,634 |
| Jul 7, 2026 | 4.74 | 4.82 | 4.64 | 4.70 | 4.70 | -1.67% | 11,688,010 |
| Jul 6, 2026 | 4.70 | 4.81 | 4.61 | 4.78 | 4.78 | 2.36% | 6,844,622 |
| Jul 3, 2026 | 4.61 | 4.71 | 4.60 | 4.67 | 4.67 | 0.21% | 9,351,124 |
| Jul 2, 2026 | 4.62 | 4.70 | 4.58 | 4.66 | 4.66 | 2.19% | 12,786,000 |
| Jun 30, 2026 | 4.76 | 4.76 | 4.51 | 4.56 | 4.56 | -2.98% | 10,069,589 |
| Jun 29, 2026 | 4.63 | 4.77 | 4.63 | 4.70 | 4.70 | 0.21% | 8,981,435 |
| Jun 26, 2026 | 4.67 | 4.70 | 4.56 | 4.69 | 4.69 | -0.64% | 11,298,823 |
| Jun 25, 2026 | 4.67 | 4.74 | 4.66 | 4.72 | 4.72 | -0.21% | 5,854,870 |
| Jun 24, 2026 | 4.83 | 4.85 | 4.73 | 4.73 | 4.73 | -0.63% | 8,048,920 |
| Jun 23, 2026 | 4.72 | 4.85 | 4.72 | 4.76 | 4.76 | 0.42% | 8,860,000 |
| Jun 22, 2026 | 4.79 | 4.85 | 4.67 | 4.74 | 4.74 | -1.04% | 17,035,230 |
| Jun 18, 2026 | 4.81 | 4.88 | 4.75 | 4.79 | 4.79 | -1.03% | 24,988,049 |
| Jun 17, 2026 | 4.83 | 4.93 | 4.82 | 4.84 | 4.84 | -0.82% | 14,841,639 |
| Jun 16, 2026 | 4.89 | 4.92 | 4.80 | 4.88 | 4.88 | 0.21% | 10,689,930 |
| Jun 15, 2026 | 4.85 | 4.94 | 4.84 | 4.87 | 4.87 | -0.81% | 13,426,203 |
| Jun 12, 2026 | 4.93 | 5.00 | 4.86 | 4.91 | 4.91 | -0.61% | 12,424,840 |
| Jun 11, 2026 | 4.94 | 4.94 | 4.85 | 4.94 | 4.94 | -0.20% | 4,655,948 |
| Jun 10, 2026 | 4.85 | 4.95 | 4.80 | 4.95 | 4.95 | 0.81% | 14,829,870 |
| Jun 9, 2026 | 4.84 | 4.92 | 4.81 | 4.91 | 4.91 | 0.61% | 11,638,390 |
| Jun 8, 2026 | 4.80 | 4.90 | 4.74 | 4.88 | 4.88 | - | 37,635,108 |
| Jun 5, 2026 | 4.95 | 5.03 | 4.81 | 4.88 | 4.88 | -1.41% | 49,007,467 |
| Jun 4, 2026 | 5.04 | 5.04 | 4.92 | 4.95 | 4.95 | -1.39% | 21,432,580 |
| Jun 3, 2026 | 5.09 | 5.22 | 4.96 | 5.02 | 5.02 | -1.76% | 22,228,000 |
| 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 |