China Everbright Environment Group Limited (HKG:0257)
Hong Kong · Delayed Price · Currency is HKD 5.02
+0.07 (1.41%)
Jul 21, 2026, 4:08 PM HKT
HKG:0257 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |