China Everbright Bank Company Limited (HKG:6818)
Hong Kong · Delayed Price · Currency is HKD 3.110
+0.060 (1.97%)
Jun 1, 2026, 4:08 PM HKT
HKG:6818 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 3.05 | 3.12 | 3.03 | 3.11 | 3.11 | 1.97% | 14,403,596 |
| May 29, 2026 | 3.05 | 3.10 | 3.02 | 3.05 | 3.05 | - | 10,747,000 |
| May 28, 2026 | 3.03 | 3.06 | 3.00 | 3.05 | 3.05 | 0.66% | 14,318,990 |
| May 27, 2026 | 3.01 | 3.05 | 3.01 | 3.03 | 3.03 | 0.33% | 12,334,000 |
| May 26, 2026 | 3.02 | 3.06 | 3.01 | 3.02 | 3.02 | - | 6,145,108 |
| May 22, 2026 | 3.04 | 3.04 | 3.01 | 3.02 | 3.02 | -0.33% | 6,079,930 |
| May 21, 2026 | 3.07 | 3.09 | 3.02 | 3.03 | 3.03 | -1.30% | 8,484,046 |
| May 20, 2026 | 3.12 | 3.14 | 3.05 | 3.07 | 3.07 | -2.23% | 15,932,000 |
| May 19, 2026 | 3.12 | 3.17 | 3.12 | 3.14 | 3.14 | 0.32% | 11,851,990 |
| May 18, 2026 | 3.14 | 3.18 | 3.11 | 3.13 | 3.13 | -0.95% | 12,290,000 |
| May 15, 2026 | 3.16 | 3.19 | 3.13 | 3.16 | 3.16 | -0.32% | 12,718,000 |
| May 14, 2026 | 3.17 | 3.23 | 3.16 | 3.17 | 3.17 | -0.94% | 12,175,320 |
| May 13, 2026 | 3.18 | 3.20 | 3.14 | 3.20 | 3.20 | 0.95% | 14,621,940 |
| May 12, 2026 | 3.12 | 3.19 | 3.12 | 3.17 | 3.17 | 1.28% | 14,210,139 |
| May 11, 2026 | 3.12 | 3.14 | 3.09 | 3.13 | 3.13 | 0.32% | 7,549,999 |
| May 8, 2026 | 3.14 | 3.15 | 3.10 | 3.12 | 3.12 | -0.95% | 7,951,000 |
| May 7, 2026 | 3.13 | 3.17 | 3.13 | 3.15 | 3.15 | 0.32% | 9,948,000 |
| May 6, 2026 | 3.10 | 3.16 | 3.10 | 3.14 | 3.14 | 0.96% | 8,567,763 |
| May 5, 2026 | 3.12 | 3.15 | 3.11 | 3.11 | 3.11 | -0.96% | 1,768,768 |
| May 4, 2026 | 3.10 | 3.15 | 3.10 | 3.14 | 3.14 | 1.62% | 2,182,000 |
| Apr 30, 2026 | 3.16 | 3.20 | 3.08 | 3.09 | 3.09 | -4.04% | 23,224,899 |
| Apr 29, 2026 | 3.19 | 3.24 | 3.19 | 3.22 | 3.22 | 0.63% | 16,920,403 |
| Apr 28, 2026 | 3.18 | 3.23 | 3.14 | 3.20 | 3.20 | 1.27% | 19,701,000 |
| Apr 27, 2026 | 3.17 | 3.19 | 3.12 | 3.16 | 3.16 | 0.64% | 14,371,000 |
| Apr 24, 2026 | 3.16 | 3.19 | 3.13 | 3.14 | 3.14 | -1.26% | 11,412,000 |
| Apr 23, 2026 | 3.19 | 3.19 | 3.15 | 3.18 | 3.18 | -0.31% | 9,246,000 |
| Apr 22, 2026 | 3.18 | 3.19 | 3.15 | 3.19 | 3.19 | 0.31% | 5,387,000 |
| Apr 21, 2026 | 3.18 | 3.19 | 3.16 | 3.18 | 3.18 | 0.63% | 11,858,000 |
| Apr 20, 2026 | 3.17 | 3.19 | 3.12 | 3.16 | 3.16 | 0.32% | 10,048,000 |
| Apr 17, 2026 | 3.19 | 3.19 | 3.13 | 3.15 | 3.15 | -1.56% | 9,562,851 |
| Apr 16, 2026 | 3.14 | 3.20 | 3.12 | 3.20 | 3.20 | 2.24% | 20,219,150 |
| Apr 15, 2026 | 3.14 | 3.17 | 3.11 | 3.13 | 3.13 | -0.32% | 5,730,000 |
| Apr 14, 2026 | 3.12 | 3.16 | 3.09 | 3.14 | 3.14 | 0.64% | 16,556,000 |
| Apr 13, 2026 | 3.09 | 3.13 | 3.07 | 3.12 | 3.12 | - | 16,794,025 |
| Apr 10, 2026 | 3.07 | 3.13 | 3.06 | 3.12 | 3.12 | 2.30% | 9,528,038 |
| Apr 9, 2026 | 3.08 | 3.09 | 3.05 | 3.05 | 3.05 | -1.29% | 5,116,672 |
| Apr 8, 2026 | 3.03 | 3.10 | 3.03 | 3.09 | 3.09 | 2.32% | 16,991,610 |
| Apr 2, 2026 | 3.03 | 3.05 | 2.99 | 3.02 | 3.02 | -0.33% | 21,446,000 |
| Apr 1, 2026 | 3.08 | 3.09 | 3.01 | 3.03 | 3.03 | -0.33% | 25,369,750 |
| Mar 31, 2026 | 3.20 | 3.20 | 3.03 | 3.04 | 3.04 | -6.17% | 59,349,480 |
| Mar 30, 2026 | 3.21 | 3.25 | 3.20 | 3.24 | 3.24 | -0.31% | 8,122,745 |
| Mar 27, 2026 | 3.27 | 3.28 | 3.22 | 3.25 | 3.25 | -0.31% | 7,101,000 |
| Mar 26, 2026 | 3.30 | 3.30 | 3.24 | 3.26 | 3.26 | -0.91% | 7,004,000 |
| Mar 25, 2026 | 3.19 | 3.29 | 3.18 | 3.29 | 3.29 | 3.13% | 19,096,900 |
| Mar 24, 2026 | 3.18 | 3.19 | 3.15 | 3.19 | 3.19 | 1.27% | 33,228,000 |
| Mar 23, 2026 | 3.25 | 3.25 | 3.12 | 3.15 | 3.15 | -3.96% | 23,542,040 |
| Mar 20, 2026 | 3.29 | 3.30 | 3.24 | 3.28 | 3.28 | - | 15,517,000 |
| Mar 19, 2026 | 3.30 | 3.32 | 3.27 | 3.28 | 3.28 | -0.91% | 5,509,000 |
| Mar 18, 2026 | 3.30 | 3.31 | 3.27 | 3.31 | 3.31 | 0.91% | 10,688,190 |
| Mar 17, 2026 | 3.26 | 3.31 | 3.25 | 3.28 | 3.28 | 0.92% | 12,065,200 |