China Everbright Bank Company Limited (HKG:6818)
Hong Kong · Delayed Price · Currency is HKD 2.795
+0.005 (0.18%)
Oct 7, 2026, 4:08 PM HKT
HKG:6818 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 2.82 | 2.82 | 2.78 | 2.80 | 2.80 | 0.18% | 1,040,000 |
| Oct 6, 2026 | 2.78 | 2.80 | 2.77 | 2.79 | 2.79 | 0.90% | 1,876,200 |
| Oct 5, 2026 | 2.83 | 2.83 | 2.75 | 2.77 | 2.77 | -0.54% | 3,043,000 |
| Oct 2, 2026 | 2.83 | 2.83 | 2.76 | 2.78 | 2.78 | -1.77% | 7,166,730 |
| Sep 30, 2026 | 2.80 | 2.85 | 2.79 | 2.83 | 2.83 | 0.71% | 18,507,644 |
| Sep 29, 2026 | 2.79 | 2.81 | 2.77 | 2.81 | 2.81 | 0.90% | 10,537,000 |
| Sep 28, 2026 | 2.79 | 2.81 | 2.78 | 2.79 | 2.79 | 0.36% | 9,815,000 |
| Sep 25, 2026 | 2.80 | 2.80 | 2.74 | 2.78 | 2.78 | -0.36% | 3,801,965 |
| Sep 24, 2026 | 2.78 | 2.80 | 2.76 | 2.79 | 2.79 | 0.72% | 8,667,000 |
| Sep 23, 2026 | 2.79 | 2.80 | 2.76 | 2.77 | 2.77 | -0.72% | 13,734,000 |
| Sep 22, 2026 | 2.80 | 2.82 | 2.78 | 2.79 | 2.79 | -1.07% | 13,874,996 |
| Sep 21, 2026 | 2.77 | 2.82 | 2.76 | 2.82 | 2.82 | 1.62% | 19,313,740 |
| Sep 18, 2026 | 2.80 | 2.80 | 2.77 | 2.77 | 2.77 | -0.89% | 18,420,000 |
| Sep 17, 2026 | 2.78 | 2.80 | 2.76 | 2.80 | 2.80 | -0.18% | 13,494,243 |
| Sep 16, 2026 | 2.79 | 2.80 | 2.77 | 2.80 | 2.80 | 0.36% | 12,548,169 |
| Sep 15, 2026 | 2.82 | 2.83 | 2.78 | 2.79 | 2.79 | -1.41% | 20,741,000 |
| Sep 14, 2026 | 2.84 | 2.88 | 2.81 | 2.83 | 2.83 | -1.05% | 34,593,000 |
| Sep 11, 2026 | 2.82 | 2.86 | 2.79 | 2.86 | 2.86 | 1.24% | 41,346,100 |
| Sep 10, 2026 | 2.80 | 2.83 | 2.79 | 2.83 | 2.83 | 0.53% | 21,326,350 |
| Sep 9, 2026 | 2.85 | 2.85 | 2.79 | 2.81 | 2.81 | -1.23% | 27,312,000 |
| Sep 8, 2026 | 2.80 | 2.86 | 2.80 | 2.85 | 2.85 | 1.43% | 23,472,000 |
| Sep 7, 2026 | 2.90 | 2.90 | 2.79 | 2.81 | 2.81 | -2.09% | 30,372,227 |
| Sep 4, 2026 | 2.83 | 2.92 | 2.83 | 2.87 | 2.87 | 1.78% | 22,715,111 |
| Sep 3, 2026 | 2.88 | 2.93 | 2.81 | 2.82 | 2.82 | -1.75% | 28,141,328 |
| Sep 2, 2026 | 2.90 | 2.90 | 2.84 | 2.87 | 2.87 | -0.87% | 18,931,230 |
| Sep 1, 2026 | 2.84 | 2.90 | 2.82 | 2.89 | 2.89 | 1.94% | 34,736,603 |
| Aug 31, 2026 | 2.88 | 2.88 | 2.77 | 2.84 | 2.84 | -4.55% | 78,739,876 |
| Aug 28, 2026 | 3.05 | 3.05 | 2.94 | 2.97 | 2.97 | -1.82% | 24,990,269 |
| Aug 27, 2026 | 3.05 | 3.07 | 3.01 | 3.03 | 3.03 | -0.66% | 7,152,296 |
| Aug 26, 2026 | 3.07 | 3.07 | 3.04 | 3.05 | 3.05 | 0.16% | 6,129,000 |
| Aug 25, 2026 | 3.09 | 3.10 | 3.04 | 3.04 | 3.04 | -1.46% | 5,242,724 |
| Aug 24, 2026 | 3.06 | 3.10 | 3.03 | 3.09 | 3.09 | 1.31% | 7,589,000 |
| Aug 21, 2026 | 3.05 | 3.12 | 3.03 | 3.05 | 3.05 | -0.16% | 9,442,410 |
| Aug 20, 2026 | 3.02 | 3.06 | 2.98 | 3.05 | 3.05 | 2.18% | 12,696,960 |
| Aug 19, 2026 | 2.98 | 3.00 | 2.98 | 2.99 | 2.99 | 0.34% | 6,279,284 |
| Aug 18, 2026 | 2.98 | 3.02 | 2.98 | 2.98 | 2.98 | -0.50% | 6,482,444 |
| Aug 17, 2026 | 3.00 | 3.03 | 2.99 | 2.99 | 2.99 | 0.67% | 7,864,000 |
| Aug 14, 2026 | 3.00 | 3.00 | 2.97 | 2.97 | 2.97 | -0.34% | 4,771,468 |
| Aug 13, 2026 | 3.00 | 3.01 | 2.98 | 2.98 | 2.98 | -0.33% | 6,693,583 |
| Aug 12, 2026 | 3.00 | 3.00 | 2.96 | 2.99 | 2.99 | -0.33% | 8,878,376 |
| Aug 11, 2026 | 3.05 | 3.06 | 2.98 | 3.00 | 3.00 | -1.64% | 14,059,000 |
| Aug 10, 2026 | 3.05 | 3.09 | 3.04 | 3.05 | 3.05 | -0.49% | 12,590,000 |
| Aug 7, 2026 | 3.10 | 3.10 | 3.06 | 3.07 | 3.07 | -1.76% | 10,220,000 |
| Aug 6, 2026 | 3.09 | 3.12 | 3.07 | 3.12 | 3.12 | 0.32% | 10,037,036 |
| Aug 5, 2026 | 3.11 | 3.13 | 3.08 | 3.11 | 3.11 | -0.80% | 10,165,584 |
| Aug 4, 2026 | 3.22 | 3.22 | 3.12 | 3.14 | 3.14 | -1.42% | 9,214,000 |
| Aug 3, 2026 | 3.22 | 3.25 | 3.15 | 3.18 | 3.18 | -0.31% | 18,060,406 |
| Jul 31, 2026 | 3.27 | 3.28 | 3.17 | 3.19 | 3.19 | -2.45% | 15,030,584 |
| Jul 30, 2026 | 3.19 | 3.28 | 3.19 | 3.27 | 3.27 | 2.83% | 15,183,000 |
| Jul 29, 2026 | 3.20 | 3.22 | 3.14 | 3.18 | 3.18 | - | 22,484,000 |