China Everbright Limited (CEVIY)
OTCMKTS · Delayed Price · Currency is USD
5.40
0.00 (0.00%)
Sep 24, 2026, 4:00 PM EST
CEVIY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.21 | -2.35% | 201 |
| May 21, 2025 | 5.29 | 5.65 | 5.29 | 5.53 | 5.33 | -14.13% | 904 |
| Jan 10, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.21 | 1.74% | 184 |
| Jan 7, 2025 | 6.16 | 6.33 | 6.16 | 6.33 | 6.11 | 53.28% | 477 |
| Sep 13, 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 3.98 | -9.70% | 137 |
| Sep 11, 2024 | 4.63 | 4.63 | 4.63 | 4.63 | 4.41 | 6.19% | 1,108 |
| Sep 10, 2024 | 4.46 | 4.46 | 4.36 | 4.36 | 4.15 | 2.59% | 218 |
| Sep 9, 2024 | 4.49 | 4.49 | 4.25 | 4.25 | 4.05 | -8.16% | 327 |
| Apr 17, 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.41 | -5.77% | 105 |
| Apr 5, 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 4.68 | 1.41% | 513 |
| Apr 4, 2024 | 4.99 | 5.03 | 4.91 | 4.96 | 4.61 | -1.39% | 4,816 |
| Feb 12, 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 4.68 | -5.63% | 500 |
| Feb 9, 2024 | 5.29 | 5.33 | 5.29 | 5.33 | 4.96 | -1.30% | 436 |
| Feb 6, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.02 | -6.90% | 556 |
| Dec 29, 2023 | 5.80 | 5.80 | 5.80 | 5.80 | 5.39 | -4.61% | 205 |
| Oct 30, 2023 | 6.08 | 6.08 | 6.08 | 6.08 | 5.66 | 0.66% | 100 |
| Oct 18, 2023 | 6.04 | 6.04 | 6.04 | 6.04 | 5.62 | 5.12% | 104 |
| Oct 13, 2023 | 6.22 | 6.30 | 5.75 | 5.75 | 5.34 | -0.42% | 909 |
| Oct 11, 2023 | 6.17 | 6.17 | 5.77 | 5.77 | 5.37 | -1.37% | 200 |
| Oct 10, 2023 | 5.85 | 5.85 | 5.85 | 5.85 | 5.44 | 8.10% | 215 |
| Aug 22, 2023 | 5.58 | 5.58 | 5.58 | 5.58 | 5.03 | -1.24% | 165 |
| Aug 21, 2023 | 5.45 | 5.65 | 5.45 | 5.65 | 5.10 | -1.40% | 289 |
| Aug 17, 2023 | 5.73 | 5.73 | 5.73 | 5.73 | 5.17 | -7.43% | 512 |
| Aug 15, 2023 | 6.19 | 6.19 | 6.19 | 6.19 | 5.58 | 2.15% | 517 |
| Jul 27, 2023 | 6.06 | 6.06 | 6.06 | 6.06 | 5.47 | 4.84% | 180 |
| Jun 22, 2023 | 5.99 | 5.99 | 5.78 | 5.78 | 5.21 | -14.39% | 395 |
| Mar 14, 2023 | 6.96 | 6.96 | 6.92 | 6.92 | 6.09 | -0.29% | 3,000 |
| Dec 23, 2022 | 6.94 | 6.94 | 6.94 | 6.94 | 6.11 | -4.80% | 201 |
| Dec 22, 2022 | 7.29 | 7.29 | 7.29 | 7.29 | 6.42 | -1.75% | 114 |
| Dec 19, 2022 | 7.42 | 7.42 | 7.42 | 7.42 | 6.53 | 5.10% | 318 |
| Dec 16, 2022 | 7.06 | 7.06 | 7.01 | 7.06 | 6.21 | 22.36% | 300 |
| Oct 14, 2022 | 5.77 | 5.77 | 5.77 | 5.77 | 5.08 | -2.32% | 524 |
| Oct 13, 2022 | 5.80 | 5.91 | 5.80 | 5.91 | 5.20 | 6.82% | 559 |
| Sep 30, 2022 | 5.53 | 5.53 | 5.53 | 5.53 | 4.87 | -39.51% | 100 |
| Jun 27, 2022 | 9.31 | 9.31 | 9.31 | 9.31 | 8.05 | -9.20% | 100 |
| Mar 17, 2022 | 10.59 | 10.59 | 10.59 | 10.59 | 8.86 | 8.62% | 100 |
| Mar 16, 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 8.16 | -17.72% | 200 |
| Dec 31, 2021 | 11.85 | 11.85 | 11.85 | 11.85 | 9.92 | 2.16% | 1,274 |
| Sep 24, 2021 | 11.60 | 11.60 | 11.60 | 11.60 | 9.71 | 13.69% | 100 |
| Jul 27, 2021 | 10.52 | 10.52 | 10.52 | 10.52 | 8.54 | -20.36% | 100 |
| Sep 28, 2020 | 13.61 | 13.61 | 13.61 | 13.61 | 10.72 | -4.50% | 100 |
| Jun 24, 2020 | 14.41 | 14.41 | 14.41 | 14.41 | 11.23 | -20.12% | 100 |
| Dec 31, 2019 | 18.30 | 18.30 | 18.30 | 18.30 | 14.05 | 6.09% | 100 |
| Dec 27, 2019 | 17.25 | 17.25 | 17.25 | 17.25 | 13.25 | 19.79% | 700 |
| Oct 24, 2019 | 14.40 | 14.40 | 14.40 | 14.40 | 11.06 | -0.89% | 100 |
| Jun 4, 2019 | 14.88 | 14.88 | 14.81 | 14.81 | 11.16 | -3.76% | 332 |
| May 28, 2019 | 15.85 | 15.85 | 15.85 | 15.85 | 11.59 | -19.83% | 101 |
| Feb 28, 2019 | 19.77 | 19.77 | 19.77 | 19.77 | 14.46 | 10.02% | 2,282 |
| Nov 15, 2018 | 17.97 | 17.97 | 17.97 | 17.97 | 13.14 | 3.16% | 125 |