China Everbright Bank Company Limited (HKG:6818)
Hong Kong · Delayed Price · Currency is HKD 3.520
-0.050 (-1.40%)
Sep 3, 2025, 11:44 AM HKT
HKG:6818 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 3.96 | 3.98 | 3.89 | 3.91 | 3.91 | -1.01% | 23,564,168 |
| Jul 21, 2025 | 4.01 | 4.05 | 3.92 | 3.95 | 3.95 | -1.50% | 35,203,000 |
| Jul 18, 2025 | 3.96 | 4.03 | 3.96 | 4.01 | 4.01 | 0.75% | 11,046,148 |
| Jul 17, 2025 | 3.98 | 4.00 | 3.95 | 3.98 | 3.98 | 0.51% | 13,982,000 |
| Jul 16, 2025 | 3.96 | 3.99 | 3.93 | 3.96 | 3.96 | 0.25% | 12,539,000 |
| Jul 15, 2025 | 3.98 | 4.02 | 3.92 | 3.95 | 3.95 | -1.00% | 17,547,000 |
| Jul 14, 2025 | 3.97 | 4.02 | 3.92 | 3.99 | 3.99 | 0.50% | 19,157,460 |
| Jul 11, 2025 | 4.09 | 4.13 | 3.95 | 3.97 | 3.97 | -2.93% | 21,940,815 |
| Jul 10, 2025 | 3.96 | 4.10 | 3.96 | 4.09 | 4.09 | 2.25% | 21,604,000 |
| Jul 9, 2025 | 4.04 | 4.05 | 3.95 | 4.00 | 4.00 | -0.99% | 17,486,000 |
| Jul 8, 2025 | 4.03 | 4.11 | 4.01 | 4.04 | 4.04 | 0.25% | 18,019,433 |
| Jul 7, 2025 | 3.97 | 4.03 | 3.96 | 4.03 | 4.03 | 1.51% | 13,986,001 |
| Jul 4, 2025 | 3.88 | 3.98 | 3.86 | 3.97 | 3.97 | 2.32% | 27,889,000 |
| Jul 3, 2025 | 3.85 | 3.90 | 3.82 | 3.88 | 3.88 | 0.78% | 23,258,000 |
| Jul 2, 2025 | 3.91 | 3.93 | 3.85 | 3.85 | 3.85 | -1.79% | 35,018,168 |
| Jun 30, 2025 | 3.93 | 3.96 | 3.88 | 3.92 | 3.83 | -2.00% | 19,572,457 |
| Jun 27, 2025 | 4.00 | 4.08 | 3.94 | 4.00 | 3.90 | -0.99% | 17,125,896 |
| Jun 26, 2025 | 4.04 | 4.05 | 3.96 | 4.04 | 3.94 | 0.25% | 15,680,494 |
| Jun 25, 2025 | 4.00 | 4.04 | 3.94 | 4.03 | 3.93 | 1.26% | 15,768,520 |
| Jun 24, 2025 | 4.02 | 4.05 | 3.97 | 3.98 | 3.89 | -1.00% | 22,899,350 |