China Everbright Bank Company Limited (HKG:6818)
Hong Kong · Delayed Price · Currency is HKD 3.160
+0.010 (0.32%)
Apr 20, 2026, 4:08 PM HKT
HKG:6818 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 3.27 | 3.27 | 3.22 | 3.25 | 3.25 | -0.31% | 12,581,200 |
| Mar 13, 2026 | 3.28 | 3.30 | 3.24 | 3.26 | 3.26 | -1.21% | 10,449,000 |
| Mar 12, 2026 | 3.29 | 3.31 | 3.25 | 3.30 | 3.30 | - | 20,454,000 |
| Mar 11, 2026 | 3.28 | 3.32 | 3.26 | 3.30 | 3.30 | 0.92% | 11,368,000 |
| Mar 10, 2026 | 3.28 | 3.31 | 3.25 | 3.27 | 3.27 | 0.62% | 14,433,000 |
| Mar 9, 2026 | 3.25 | 3.28 | 3.20 | 3.25 | 3.25 | 0.31% | 16,236,000 |
| Mar 6, 2026 | 3.24 | 3.29 | 3.23 | 3.24 | 3.24 | 0.31% | 19,245,400 |
| Mar 5, 2026 | 3.23 | 3.28 | 3.22 | 3.23 | 3.23 | 0.31% | 15,553,910 |
| Mar 4, 2026 | 3.24 | 3.26 | 3.19 | 3.22 | 3.22 | -1.53% | 18,609,000 |
| Mar 3, 2026 | 3.25 | 3.33 | 3.24 | 3.27 | 3.27 | 0.93% | 12,727,570 |
| Mar 2, 2026 | 3.28 | 3.28 | 3.22 | 3.24 | 3.24 | -1.52% | 16,059,200 |
| Feb 27, 2026 | 3.32 | 3.33 | 3.28 | 3.29 | 3.29 | -0.90% | 13,063,133 |
| Feb 26, 2026 | 3.38 | 3.38 | 3.31 | 3.32 | 3.32 | -1.48% | 6,699,060 |
| Feb 25, 2026 | 3.42 | 3.44 | 3.35 | 3.37 | 3.37 | -1.46% | 7,540,900 |
| Feb 24, 2026 | 3.42 | 3.43 | 3.38 | 3.42 | 3.42 | -0.87% | 8,758,509 |
| Feb 23, 2026 | 3.38 | 3.45 | 3.37 | 3.45 | 3.45 | 2.37% | 3,754,270 |
| Feb 20, 2026 | 3.37 | 3.40 | 3.32 | 3.37 | 3.37 | -0.30% | 5,283,405 |
| Feb 16, 2026 | 3.40 | 3.40 | 3.33 | 3.38 | 3.38 | -0.29% | 1,630,000 |
| Feb 13, 2026 | 3.41 | 3.42 | 3.35 | 3.39 | 3.39 | -0.59% | 12,867,531 |
| Feb 12, 2026 | 3.47 | 3.49 | 3.41 | 3.41 | 3.41 | -1.45% | 11,012,060 |
| Feb 11, 2026 | 3.38 | 3.48 | 3.38 | 3.46 | 3.46 | 0.87% | 15,125,150 |
| Feb 10, 2026 | 3.38 | 3.45 | 3.37 | 3.43 | 3.43 | 1.48% | 8,827,418 |
| Feb 9, 2026 | 3.36 | 3.43 | 3.36 | 3.38 | 3.38 | - | 12,062,494 |
| Feb 6, 2026 | 3.30 | 3.38 | 3.30 | 3.38 | 3.38 | 2.11% | 25,683,130 |
| Feb 5, 2026 | 3.25 | 3.32 | 3.25 | 3.31 | 3.31 | 1.85% | 10,480,760 |
| Feb 4, 2026 | 3.27 | 3.29 | 3.24 | 3.25 | 3.25 | - | 11,049,520 |
| Feb 3, 2026 | 3.25 | 3.29 | 3.21 | 3.25 | 3.25 | - | 16,690,800 |
| Feb 2, 2026 | 3.27 | 3.31 | 3.23 | 3.25 | 3.25 | -0.31% | 9,994,084 |