China Everbright Environment Group Limited (HKG:0257)
Hong Kong · Delayed Price · Currency is HKD 5.82
-0.04 (-0.68%)
May 12, 2026, 4:08 PM HKT
HKG:0257 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 5.86 | 5.87 | 5.75 | 5.87 | - | 0.17% | 2,874,405 |
| May 11, 2026 | 5.66 | 5.86 | 5.64 | 5.86 | 5.86 | 3.53% | 14,616,059 |
| May 8, 2026 | 5.63 | 5.68 | 5.61 | 5.66 | 5.66 | 0.53% | 8,514,727 |
| May 7, 2026 | 5.62 | 5.68 | 5.62 | 5.63 | 5.63 | -0.53% | 9,547,379 |
| May 6, 2026 | 5.68 | 5.68 | 5.59 | 5.66 | 5.66 | -0.53% | 5,705,388 |
| May 5, 2026 | 5.62 | 5.69 | 5.58 | 5.69 | 5.69 | 0.53% | 3,047,311 |
| May 4, 2026 | 5.60 | 5.70 | 5.60 | 5.66 | 5.66 | 1.07% | 6,171,916 |
| Apr 30, 2026 | 5.45 | 5.60 | 5.45 | 5.60 | 5.60 | 1.63% | 7,642,950 |
| Apr 29, 2026 | 5.46 | 5.52 | 5.40 | 5.51 | 5.51 | 1.85% | 6,181,061 |
| Apr 28, 2026 | 5.36 | 5.44 | 5.32 | 5.41 | 5.41 | - | 8,269,018 |
| Apr 27, 2026 | 5.50 | 5.50 | 5.36 | 5.41 | 5.41 | -0.73% | 14,692,350 |
| Apr 24, 2026 | 5.39 | 5.49 | 5.36 | 5.45 | 5.45 | - | 12,165,000 |
| Apr 23, 2026 | 5.50 | 5.55 | 5.42 | 5.45 | 5.45 | -1.98% | 5,632,740 |
| Apr 22, 2026 | 5.51 | 5.59 | 5.47 | 5.56 | 5.56 | 0.54% | 8,798,352 |
| Apr 21, 2026 | 5.49 | 5.58 | 5.46 | 5.53 | 5.53 | 0.91% | 8,795,000 |
| 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 |