China Everbright Bank Company Limited (HKG:6818)
Hong Kong · Delayed Price · Currency is HKD 3.000
+0.020 (0.67%)
Jul 10, 2026, 4:08 PM HKT
HKG:6818 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 3.02 | 3.03 | 2.97 | 3.00 | 3.00 | 0.67% | 6,727,400 |
| Jul 9, 2026 | 3.02 | 3.05 | 2.96 | 2.98 | 2.98 | -1.00% | 7,581,295 |
| Jul 8, 2026 | 2.91 | 3.01 | 2.89 | 3.01 | 3.01 | 4.15% | 12,587,510 |
| Jul 7, 2026 | 2.94 | 2.94 | 2.86 | 2.89 | 2.89 | -1.37% | 12,259,347 |
| Jul 6, 2026 | 2.92 | 2.94 | 2.88 | 2.93 | 2.93 | 1.03% | 19,161,780 |
| Jul 3, 2026 | 2.88 | 2.95 | 2.86 | 2.90 | 2.90 | 0.69% | 13,074,000 |
| Jul 2, 2026 | 2.91 | 2.94 | 2.86 | 2.88 | 2.88 | 1.07% | 23,459,000 |
| Jun 30, 2026 | 3.00 | 3.02 | 2.91 | 2.93 | 2.85 | -1.68% | 17,826,436 |
| Jun 29, 2026 | 3.08 | 3.15 | 2.97 | 2.98 | 2.90 | -4.79% | 35,407,350 |
| Jun 26, 2026 | 3.11 | 3.14 | 3.07 | 3.13 | 3.04 | -0.32% | 14,984,340 |
| Jun 25, 2026 | 3.15 | 3.20 | 3.12 | 3.14 | 3.05 | -0.95% | 18,389,000 |
| Jun 24, 2026 | 3.24 | 3.27 | 3.16 | 3.17 | 3.08 | -2.16% | 18,841,246 |
| Jun 23, 2026 | 3.18 | 3.26 | 3.18 | 3.24 | 3.15 | 0.62% | 15,432,622 |
| Jun 22, 2026 | 3.25 | 3.27 | 3.18 | 3.22 | 3.13 | -1.53% | 27,257,997 |
| Jun 18, 2026 | 3.31 | 3.37 | 3.24 | 3.27 | 3.18 | -2.10% | 43,403,000 |
| Jun 17, 2026 | 3.37 | 3.43 | 3.32 | 3.34 | 3.25 | -1.47% | 15,122,000 |
| Jun 16, 2026 | 3.43 | 3.43 | 3.36 | 3.39 | 3.30 | -1.17% | 23,718,500 |
| Jun 15, 2026 | 3.34 | 3.46 | 3.34 | 3.43 | 3.34 | 0.29% | 25,817,120 |
| Jun 12, 2026 | 3.27 | 3.42 | 3.27 | 3.42 | 3.33 | 3.32% | 25,442,710 |
| Jun 11, 2026 | 3.24 | 3.32 | 3.24 | 3.31 | 3.22 | 0.91% | 20,496,580 |
| Jun 10, 2026 | 3.26 | 3.29 | 3.19 | 3.28 | 3.19 | 1.55% | 21,523,450 |
| Jun 9, 2026 | 3.18 | 3.27 | 3.18 | 3.23 | 3.14 | 0.62% | 14,658,279 |
| Jun 8, 2026 | 3.19 | 3.23 | 3.14 | 3.21 | 3.12 | -0.31% | 49,079,995 |
| Jun 5, 2026 | 3.17 | 3.22 | 3.14 | 3.22 | 3.13 | 1.26% | 69,619,330 |
| Jun 4, 2026 | 3.18 | 3.22 | 3.16 | 3.18 | 3.09 | -0.63% | 23,125,870 |
| Jun 3, 2026 | 3.18 | 3.24 | 3.15 | 3.20 | 3.11 | - | 27,515,100 |
| Jun 2, 2026 | 3.12 | 3.20 | 3.12 | 3.20 | 3.11 | 2.89% | 21,640,000 |
| Jun 1, 2026 | 3.05 | 3.12 | 3.03 | 3.11 | 3.02 | 1.97% | 14,403,590 |
| May 29, 2026 | 3.05 | 3.10 | 3.02 | 3.05 | 2.97 | - | 10,747,000 |
| May 28, 2026 | 3.03 | 3.06 | 3.00 | 3.05 | 2.97 | 0.66% | 14,318,990 |
| May 27, 2026 | 3.01 | 3.05 | 3.01 | 3.03 | 2.95 | 0.33% | 12,334,000 |
| May 26, 2026 | 3.02 | 3.06 | 3.01 | 3.02 | 2.94 | - | 6,145,108 |
| May 22, 2026 | 3.04 | 3.04 | 3.01 | 3.02 | 2.94 | -0.33% | 6,079,930 |
| May 21, 2026 | 3.07 | 3.09 | 3.02 | 3.03 | 2.95 | -1.30% | 8,484,046 |
| May 20, 2026 | 3.12 | 3.14 | 3.05 | 3.07 | 2.99 | -2.23% | 15,932,000 |
| May 19, 2026 | 3.12 | 3.17 | 3.12 | 3.14 | 3.05 | 0.32% | 11,851,990 |
| May 18, 2026 | 3.14 | 3.18 | 3.11 | 3.13 | 3.04 | -0.95% | 12,290,000 |
| May 15, 2026 | 3.16 | 3.19 | 3.13 | 3.16 | 3.07 | -0.32% | 12,718,000 |
| May 14, 2026 | 3.17 | 3.23 | 3.16 | 3.17 | 3.08 | -0.94% | 12,175,320 |
| May 13, 2026 | 3.18 | 3.20 | 3.14 | 3.20 | 3.11 | 0.95% | 14,621,940 |
| May 12, 2026 | 3.12 | 3.19 | 3.12 | 3.17 | 3.08 | 1.28% | 14,210,130 |
| May 11, 2026 | 3.12 | 3.14 | 3.09 | 3.13 | 3.04 | 0.32% | 7,549,999 |
| May 8, 2026 | 3.14 | 3.15 | 3.10 | 3.12 | 3.03 | -0.95% | 7,951,000 |
| May 7, 2026 | 3.13 | 3.17 | 3.13 | 3.15 | 3.06 | 0.32% | 9,948,000 |
| May 6, 2026 | 3.10 | 3.16 | 3.10 | 3.14 | 3.05 | 0.96% | 8,567,763 |
| May 5, 2026 | 3.12 | 3.15 | 3.11 | 3.11 | 3.02 | -0.96% | 1,768,768 |
| May 4, 2026 | 3.10 | 3.15 | 3.10 | 3.14 | 3.05 | 1.62% | 2,182,000 |
| Apr 30, 2026 | 3.16 | 3.20 | 3.08 | 3.09 | 3.01 | -4.04% | 23,224,890 |
| Apr 29, 2026 | 3.19 | 3.24 | 3.19 | 3.22 | 3.13 | 0.62% | 16,920,400 |
| Apr 28, 2026 | 3.18 | 3.23 | 3.14 | 3.20 | 3.11 | 1.27% | 19,701,000 |