China Everbright Bank Company Limited (HKG:6818)
Hong Kong · Delayed Price · Currency is HKD 3.240
-0.020 (-0.61%)
Sep 30, 2025, 4:08 PM HKT
HKG:6818 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 3.27 | 3.30 | 3.20 | 3.24 | 3.24 | -0.61% | 19,342,068 |
| Sep 29, 2025 | 3.27 | 3.28 | 3.21 | 3.26 | 3.26 | -0.31% | 20,196,704 |
| Sep 26, 2025 | 3.22 | 3.28 | 3.21 | 3.27 | 3.27 | 1.24% | 16,440,120 |
| Sep 25, 2025 | 3.29 | 3.29 | 3.22 | 3.23 | 3.23 | -1.82% | 12,801,722 |
| Sep 24, 2025 | 3.31 | 3.36 | 3.29 | 3.29 | 3.29 | -0.60% | 11,126,001 |
| Sep 23, 2025 | 3.31 | 3.37 | 3.29 | 3.31 | 3.31 | - | 13,340,788 |
| Sep 22, 2025 | 3.36 | 3.36 | 3.30 | 3.31 | 3.31 | -1.78% | 17,000,998 |
| Sep 19, 2025 | 3.38 | 3.43 | 3.33 | 3.37 | 3.37 | -0.88% | 20,492,821 |
| Sep 18, 2025 | 3.45 | 3.48 | 3.38 | 3.40 | 3.40 | -2.02% | 17,216,000 |
| Sep 17, 2025 | 3.47 | 3.48 | 3.43 | 3.47 | 3.47 | - | 9,559,833 |
| Sep 16, 2025 | 3.50 | 3.52 | 3.45 | 3.47 | 3.47 | -0.29% | 10,270,100 |
| Sep 15, 2025 | 3.56 | 3.57 | 3.47 | 3.48 | 3.48 | -3.06% | 14,923,500 |
| Sep 12, 2025 | 3.57 | 3.61 | 3.54 | 3.59 | 3.59 | 1.13% | 13,247,155 |
| Sep 11, 2025 | 3.58 | 3.58 | 3.53 | 3.55 | 3.55 | -0.84% | 12,306,000 |
| Sep 10, 2025 | 3.52 | 3.58 | 3.51 | 3.58 | 3.58 | 1.42% | 11,482,220 |
| Sep 9, 2025 | 3.54 | 3.58 | 3.50 | 3.53 | 3.53 | -0.56% | 12,403,000 |
| Sep 8, 2025 | 3.57 | 3.60 | 3.53 | 3.55 | 3.55 | -0.84% | 11,373,000 |
| Sep 5, 2025 | 3.57 | 3.62 | 3.53 | 3.58 | 3.58 | 0.85% | 25,663,000 |
| Sep 4, 2025 | 3.51 | 3.57 | 3.48 | 3.55 | 3.55 | 1.14% | 15,305,022 |
| Sep 3, 2025 | 3.57 | 3.59 | 3.48 | 3.51 | 3.51 | -1.68% | 16,203,000 |
| Sep 2, 2025 | 3.47 | 3.59 | 3.47 | 3.57 | 3.57 | 2.59% | 17,943,924 |
| Sep 1, 2025 | 3.51 | 3.54 | 3.46 | 3.48 | 3.48 | -0.57% | 9,954,000 |
| Aug 29, 2025 | 3.55 | 3.61 | 3.49 | 3.50 | 3.50 | -0.85% | 15,336,150 |
| Aug 28, 2025 | 3.54 | 3.57 | 3.50 | 3.53 | 3.53 | 0.57% | 13,241,001 |
| Aug 27, 2025 | 3.60 | 3.61 | 3.50 | 3.51 | 3.51 | -2.50% | 10,137,921 |
| Aug 26, 2025 | 3.69 | 3.69 | 3.60 | 3.60 | 3.60 | -1.64% | 14,059,541 |
| Aug 25, 2025 | 3.64 | 3.69 | 3.64 | 3.66 | 3.66 | 0.83% | 8,571,000 |
| Aug 22, 2025 | 3.67 | 3.67 | 3.61 | 3.63 | 3.63 | -1.09% | 6,294,970 |
| Aug 21, 2025 | 3.64 | 3.67 | 3.63 | 3.67 | 3.67 | 0.82% | 5,558,000 |
| Aug 20, 2025 | 3.62 | 3.65 | 3.59 | 3.64 | 3.64 | 0.55% | 6,953,686 |
| Aug 19, 2025 | 3.65 | 3.68 | 3.59 | 3.62 | 3.62 | -0.55% | 10,809,000 |
| Aug 18, 2025 | 3.70 | 3.71 | 3.63 | 3.64 | 3.64 | -1.36% | 20,294,192 |
| Aug 15, 2025 | 3.74 | 3.74 | 3.64 | 3.69 | 3.69 | -1.60% | 20,810,000 |
| Aug 14, 2025 | 3.74 | 3.81 | 3.74 | 3.75 | 3.75 | 0.27% | 16,111,544 |
| Aug 13, 2025 | 3.76 | 3.81 | 3.72 | 3.74 | 3.74 | -1.06% | 7,296,537 |
| Aug 12, 2025 | 3.73 | 3.78 | 3.73 | 3.78 | 3.78 | 1.61% | 8,456,000 |
| Aug 11, 2025 | 3.74 | 3.76 | 3.70 | 3.72 | 3.72 | -0.53% | 11,250,000 |
| Aug 8, 2025 | 3.76 | 3.77 | 3.72 | 3.74 | 3.74 | -0.53% | 9,655,252 |
| Aug 7, 2025 | 3.68 | 3.77 | 3.67 | 3.76 | 3.76 | 2.45% | 17,497,000 |
| Aug 6, 2025 | 3.78 | 3.81 | 3.65 | 3.67 | 3.67 | -2.91% | 24,833,618 |
| Aug 5, 2025 | 3.68 | 3.79 | 3.68 | 3.78 | 3.78 | 2.72% | 15,546,000 |
| Aug 4, 2025 | 3.64 | 3.70 | 3.62 | 3.68 | 3.68 | 1.38% | 10,873,339 |
| Aug 1, 2025 | 3.70 | 3.71 | 3.60 | 3.63 | 3.63 | -1.63% | 12,549,281 |
| Jul 31, 2025 | 3.69 | 3.70 | 3.64 | 3.69 | 3.69 | -0.54% | 14,472,275 |
| Jul 30, 2025 | 3.75 | 3.81 | 3.68 | 3.71 | 3.71 | -1.59% | 26,893,000 |
| Jul 29, 2025 | 3.85 | 3.88 | 3.75 | 3.77 | 3.77 | -3.33% | 37,129,465 |
| Jul 28, 2025 | 3.89 | 3.94 | 3.87 | 3.90 | 3.90 | - | 8,915,113 |
| Jul 25, 2025 | 3.93 | 3.94 | 3.89 | 3.90 | 3.90 | -1.27% | 12,607,550 |
| Jul 24, 2025 | 3.95 | 3.97 | 3.93 | 3.95 | 3.95 | - | 15,826,115 |
| Jul 23, 2025 | 3.92 | 3.98 | 3.90 | 3.95 | 3.95 | 1.02% | 14,072,891 |