China Everbright Environment Group Limited (HKG:0257)
Hong Kong · Delayed Price · Currency is HKD 5.53
+0.05 (0.91%)
Apr 21, 2026, 4:08 PM HKT
HKG:0257 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 5.49 | 5.58 | 5.46 | 5.55 | - | 1.28% | 1,685,000 |
| Apr 20, 2026 | 5.45 | 5.49 | 5.35 | 5.48 | 5.48 | 1.67% | 6,013,486 |
| Apr 17, 2026 | 5.42 | 5.42 | 5.31 | 5.39 | 5.39 | -0.55% | 10,637,592 |
| Apr 16, 2026 | 5.43 | 5.49 | 5.36 | 5.42 | 5.42 | -1.28% | 6,580,292 |
| Apr 15, 2026 | 5.54 | 5.59 | 5.46 | 5.49 | 5.49 | -1.96% | 7,037,618 |
| Apr 14, 2026 | 5.50 | 5.60 | 5.46 | 5.60 | 5.60 | 2.19% | 11,636,173 |
| Apr 13, 2026 | 5.45 | 5.55 | 5.39 | 5.48 | 5.48 | -2.14% | 11,622,260 |
| Apr 10, 2026 | 5.51 | 5.63 | 5.49 | 5.60 | 5.60 | 1.08% | 9,452,626 |
| Apr 9, 2026 | 5.45 | 5.58 | 5.36 | 5.54 | 5.54 | 1.84% | 11,422,650 |
| Apr 8, 2026 | 5.36 | 5.50 | 5.31 | 5.44 | 5.44 | 3.03% | 17,595,760 |
| Apr 2, 2026 | 5.38 | 5.38 | 5.21 | 5.28 | 5.28 | -0.94% | 5,754,120 |
| Apr 1, 2026 | 5.44 | 5.46 | 5.28 | 5.33 | 5.33 | -0.74% | 17,343,500 |
| Mar 31, 2026 | 5.45 | 5.53 | 5.29 | 5.37 | 5.37 | -1.47% | 12,088,340 |
| Mar 30, 2026 | 5.64 | 5.64 | 5.35 | 5.45 | 5.45 | -3.37% | 11,714,950 |
| Mar 27, 2026 | 5.56 | 5.67 | 5.56 | 5.64 | 5.64 | -0.70% | 11,772,590 |
| Mar 26, 2026 | 5.53 | 5.68 | 5.48 | 5.68 | 5.68 | 1.61% | 27,320,090 |
| Mar 25, 2026 | 5.50 | 5.59 | 5.45 | 5.59 | 5.59 | 2.38% | 12,542,920 |
| Mar 24, 2026 | 5.18 | 5.53 | 5.18 | 5.46 | 5.46 | 5.41% | 29,250,170 |
| Mar 23, 2026 | 5.13 | 5.19 | 5.03 | 5.18 | 5.18 | 0.97% | 22,925,670 |
| Mar 20, 2026 | 4.96 | 5.28 | 4.93 | 5.13 | 5.13 | 3.01% | 26,900,900 |
| Mar 19, 2026 | 5.06 | 5.06 | 4.97 | 4.98 | 4.98 | -1.78% | 5,315,507 |
| Mar 18, 2026 | 5.01 | 5.08 | 5.01 | 5.07 | 5.07 | 1.00% | 5,523,283 |
| Mar 17, 2026 | 5.11 | 5.11 | 5.02 | 5.02 | 5.02 | -1.18% | 5,096,000 |
| Mar 16, 2026 | 5.10 | 5.15 | 5.03 | 5.08 | 5.08 | -1.55% | 6,078,072 |
| Mar 13, 2026 | 5.20 | 5.30 | 5.09 | 5.16 | 5.16 | -1.71% | 5,547,994 |
| Mar 12, 2026 | 5.10 | 5.25 | 5.10 | 5.25 | 5.25 | 1.74% | 9,354,108 |
| Mar 11, 2026 | 5.09 | 5.18 | 5.08 | 5.16 | 5.16 | 1.38% | 4,784,368 |
| Mar 10, 2026 | 5.08 | 5.25 | 5.05 | 5.09 | 5.09 | -0.78% | 8,609,763 |
| Mar 9, 2026 | 5.00 | 5.18 | 5.00 | 5.13 | 5.13 | -0.39% | 14,109,000 |
| Mar 6, 2026 | 5.01 | 5.15 | 5.01 | 5.15 | 5.15 | 1.58% | 9,548,259 |
| Mar 5, 2026 | 4.95 | 5.10 | 4.95 | 5.07 | 5.07 | 2.42% | 13,470,700 |
| Mar 4, 2026 | 4.98 | 4.98 | 4.86 | 4.95 | 4.95 | -1.00% | 9,566,271 |
| Mar 3, 2026 | 5.12 | 5.12 | 4.96 | 5.00 | 5.00 | -0.79% | 9,300,000 |
| Mar 2, 2026 | 5.05 | 5.12 | 4.98 | 5.04 | 5.04 | -1.56% | 6,709,491 |
| Feb 27, 2026 | 5.10 | 5.12 | 5.04 | 5.12 | 5.12 | 0.39% | 7,182,458 |
| Feb 26, 2026 | 5.15 | 5.18 | 5.07 | 5.10 | 5.10 | -1.35% | 6,042,883 |
| Feb 25, 2026 | 5.21 | 5.24 | 5.15 | 5.17 | 5.17 | -0.77% | 5,574,714 |
| Feb 24, 2026 | 5.20 | 5.27 | 5.15 | 5.21 | 5.21 | 0.19% | 5,392,158 |
| Feb 23, 2026 | 5.02 | 5.20 | 5.01 | 5.20 | 5.20 | 3.59% | 10,859,930 |
| Feb 20, 2026 | 5.04 | 5.06 | 4.99 | 5.02 | 5.02 | -0.40% | 4,115,000 |
| Feb 16, 2026 | 4.99 | 5.05 | 4.97 | 5.04 | 5.04 | -0.40% | 2,079,000 |
| Feb 13, 2026 | 5.03 | 5.08 | 4.99 | 5.06 | 5.06 | -0.20% | 7,909,364 |
| Feb 12, 2026 | 5.03 | 5.09 | 4.99 | 5.07 | 5.07 | - | 6,634,887 |
| Feb 11, 2026 | 5.00 | 5.08 | 4.97 | 5.07 | 5.07 | 1.40% | 15,909,530 |
| Feb 10, 2026 | 4.99 | 5.00 | 4.91 | 5.00 | 5.00 | 0.81% | 5,423,950 |
| Feb 9, 2026 | 4.99 | 5.04 | 4.93 | 4.96 | 4.96 | - | 10,634,880 |
| Feb 6, 2026 | 4.98 | 4.98 | 4.88 | 4.96 | 4.96 | -0.40% | 6,993,710 |
| Feb 5, 2026 | 4.98 | 5.00 | 4.89 | 4.98 | 4.98 | - | 5,845,596 |
| Feb 4, 2026 | 4.93 | 5.01 | 4.90 | 4.98 | 4.98 | - | 6,921,759 |
| Feb 3, 2026 | 4.93 | 5.01 | 4.93 | 4.98 | 4.98 | - | 5,153,740 |