China Everbright Bank Company Limited (HKG:6818)
Hong Kong · Delayed Price · Currency is HKD 3.190
-0.180 (-5.34%)
Oct 31, 2025, 4:08 PM HKT
HKG:6818 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 3.33 | 3.37 | 3.19 | 3.19 | 3.19 | -5.34% | 34,294,000 |
| Oct 30, 2025 | 3.41 | 3.41 | 3.33 | 3.37 | 3.37 | -1.46% | 19,536,760 |
| Oct 28, 2025 | 3.44 | 3.45 | 3.39 | 3.42 | 3.42 | - | 11,222,380 |
| Oct 27, 2025 | 3.40 | 3.47 | 3.39 | 3.42 | 3.42 | - | 15,606,400 |
| Oct 26, 2025 | 3.40 | 3.47 | 3.39 | 3.42 | 3.42 | 0.59% | 15,606,400 |
| Oct 24, 2025 | 3.44 | 3.45 | 3.39 | 3.40 | 3.40 | -1.45% | 13,383,468 |
| Oct 23, 2025 | 3.43 | 3.46 | 3.41 | 3.45 | 3.45 | 0.58% | 13,380,468 |
| Oct 22, 2025 | 3.39 | 3.45 | 3.36 | 3.43 | 3.43 | 0.88% | 14,468,190 |
| Oct 21, 2025 | 3.38 | 3.40 | 3.37 | 3.40 | 3.40 | 0.89% | 7,908,000 |
| Oct 20, 2025 | 3.40 | 3.40 | 3.34 | 3.37 | 3.37 | 0.30% | 12,990,053 |
| Oct 17, 2025 | 3.43 | 3.44 | 3.35 | 3.36 | 3.36 | -1.75% | 18,325,954 |
| Oct 16, 2025 | 3.34 | 3.43 | 3.33 | 3.42 | 3.42 | 2.40% | 19,546,000 |
| Oct 15, 2025 | 3.34 | 3.36 | 3.30 | 3.34 | 3.34 | 0.30% | 24,074,117 |
| Oct 14, 2025 | 3.24 | 3.33 | 3.22 | 3.33 | 3.33 | 3.10% | 33,933,000 |
| Oct 13, 2025 | 3.21 | 3.24 | 3.14 | 3.23 | 3.23 | 0.31% | 42,344,502 |
| Oct 10, 2025 | 3.24 | 3.27 | 3.20 | 3.22 | 3.22 | - | 22,037,486 |
| Oct 9, 2025 | 3.19 | 3.25 | 3.19 | 3.22 | 3.22 | 1.26% | 23,996,830 |
| Oct 8, 2025 | 3.18 | 3.18 | 3.12 | 3.18 | 3.18 | - | 17,033,000 |
| Oct 6, 2025 | 3.20 | 3.22 | 3.16 | 3.18 | 3.18 | -0.31% | 7,951,986 |
| Oct 3, 2025 | 3.21 | 3.21 | 3.18 | 3.19 | 3.19 | -0.62% | 6,171,296 |
| Oct 2, 2025 | 3.24 | 3.24 | 3.17 | 3.21 | 3.21 | -0.93% | 12,762,169 |
| Sep 30, 2025 | 3.27 | 3.30 | 3.20 | 3.24 | 3.24 | -0.61% | 25,146,068 |
| 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 |