China Everbright Bank Company Limited (HKG:6818)
Hong Kong · Delayed Price · Currency is HKD 3.630
-0.060 (-1.63%)
Aug 1, 2025, 4:08 PM HKT
Hess Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2025 | 3.93 | 4.02 | 3.87 | 4.02 | 3.93 | 2.29% | 15,829,359 |
| Jun 20, 2025 | 3.82 | 3.96 | 3.82 | 3.93 | 3.84 | 1.55% | 45,217,314 |
| Jun 19, 2025 | 3.93 | 3.93 | 3.84 | 3.87 | 3.78 | -1.53% | 13,454,000 |
| Jun 18, 2025 | 3.92 | 3.95 | 3.89 | 3.93 | 3.84 | 0.77% | 13,934,325 |
| Jun 17, 2025 | 3.87 | 3.92 | 3.87 | 3.90 | 3.81 | -0.26% | 8,246,611 |
| Jun 16, 2025 | 3.88 | 3.92 | 3.83 | 3.91 | 3.82 | -0.51% | 26,793,606 |
| Jun 13, 2025 | 3.85 | 3.94 | 3.85 | 3.93 | 3.84 | 1.29% | 19,316,938 |
| Jun 12, 2025 | 3.89 | 3.93 | 3.84 | 3.88 | 3.79 | -0.26% | 13,645,065 |
| Jun 11, 2025 | 3.82 | 3.93 | 3.82 | 3.89 | 3.80 | 2.10% | 26,658,720 |
| Jun 10, 2025 | 3.76 | 3.85 | 3.75 | 3.81 | 3.72 | 1.33% | 18,722,614 |
| Jun 9, 2025 | 3.70 | 3.78 | 3.70 | 3.76 | 3.67 | 1.35% | 13,311,145 |
| Jun 6, 2025 | 3.78 | 3.79 | 3.71 | 3.71 | 3.62 | -1.85% | 22,908,867 |
| Jun 5, 2025 | 3.76 | 3.79 | 3.72 | 3.78 | 3.69 | 0.27% | 16,057,558 |
| Jun 4, 2025 | 3.70 | 3.77 | 3.68 | 3.77 | 3.68 | 1.89% | 16,415,674 |
| Jun 3, 2025 | 3.58 | 3.72 | 3.58 | 3.70 | 3.62 | 3.64% | 16,716,743 |
| Jun 2, 2025 | 3.61 | 3.62 | 3.50 | 3.57 | 3.49 | -1.65% | 13,153,973 |
| May 30, 2025 | 3.62 | 3.66 | 3.60 | 3.63 | 3.55 | -0.27% | 61,987,590 |
| May 29, 2025 | 3.67 | 3.67 | 3.61 | 3.64 | 3.56 | -0.27% | 22,126,000 |
| May 28, 2025 | 3.65 | 3.68 | 3.61 | 3.65 | 3.57 | - | 29,777,719 |
| May 27, 2025 | 3.65 | 3.68 | 3.62 | 3.65 | 3.57 | 0.27% | 20,441,409 |
| May 26, 2025 | 3.68 | 3.72 | 3.62 | 3.64 | 3.56 | -1.09% | 23,697,522 |
| May 23, 2025 | 3.68 | 3.70 | 3.65 | 3.68 | 3.60 | - | 22,307,000 |