Advertisement
U.S. markets closed

China Everbright Environment Group Limited (0257.HK)

HKSE - HKSE Delayed Price. Currency in HKD
3.040+0.190 (+6.67%)
At close: 04:08PM HKT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20242.8403.1002.8303.0403.04066,056,700
Mar 27, 20242.9002.9602.6002.8502.85092,261,679
Mar 26, 20243.0003.0302.8902.9202.92042,243,106
Mar 25, 20243.0203.0403.0003.0203.02017,875,790
Mar 22, 20243.1003.1202.9903.0303.03028,330,687
Mar 21, 20243.0503.1303.0503.1103.11024,850,180
Mar 20, 20243.0403.1202.9903.0603.06022,686,000
Mar 19, 20243.0903.1203.0203.0403.04028,110,605
Mar 18, 20243.1003.2003.0503.1103.11026,962,793
Mar 15, 20243.0303.1503.0203.1103.11028,094,960
Mar 14, 20243.0903.1703.0403.0503.05025,357,969
Mar 13, 20243.0203.2002.9703.0903.09046,511,408
Mar 12, 20243.0103.0402.9702.9802.98014,880,672
Mar 11, 20243.0203.0703.0003.0103.01018,763,011
Mar 08, 20242.8803.0702.8803.0103.01029,181,459
Mar 07, 20242.8602.9402.8602.8702.87016,028,864
Mar 06, 20242.8302.9202.8302.8702.87014,615,158
Mar 05, 20242.8702.9102.8202.8402.84030,948,433
Mar 04, 20242.9602.9702.8602.8902.89033,508,126
Mar 01, 20242.8903.0002.8602.9502.95099,983,988
Feb 29, 20242.9903.0702.9002.9102.910365,381,820
Feb 28, 20242.9703.0402.9502.9902.99035,259,356
Feb 27, 20242.9402.9702.9002.9602.96035,365,473
Feb 26, 20243.0503.0602.9402.9602.96028,687,568
Feb 23, 20243.0403.1002.9903.0503.05036,021,519
Feb 22, 20242.9303.0402.8803.0403.04041,059,666
Feb 21, 20242.9502.9902.9002.9402.94043,265,311
Feb 20, 20242.7902.9702.7202.9502.95052,157,599
Feb 19, 20242.7402.8202.7202.7902.79033,334,359
Feb 16, 20242.6502.7402.6302.7302.73013,883,067
Feb 15, 20242.7002.7002.5802.6502.65026,321,236
Feb 14, 20242.8202.8202.6602.7102.71025,452,770
Feb 09, 20242.8302.8302.8302.8302.830-
Feb 08, 20242.8502.8702.7902.8202.82013,516,353
Feb 07, 20242.8502.8802.8102.8402.84020,666,483
Feb 06, 20242.6902.8602.6902.8402.84021,400,436
Feb 05, 20242.7402.7502.6602.7102.71014,081,720
Feb 02, 20242.7202.8402.7202.7502.75025,935,937
Feb 01, 20242.6902.7702.6402.7402.74028,900,819
Jan 31, 20242.6702.7402.6402.7202.72022,505,643
Jan 30, 20242.7602.7702.6802.6902.69020,472,762
Jan 29, 20242.7702.8402.7302.7802.78025,150,946
Jan 26, 20242.7702.7902.6802.7502.75031,656,790
Jan 25, 20242.7002.8302.6902.7702.77052,244,587
Jan 24, 20242.5302.7202.5202.7002.70046,577,290
Jan 23, 20242.4102.5102.4002.4902.49017,640,406
Jan 22, 20242.4902.4902.3802.3902.39024,588,955
Jan 19, 20242.5702.5702.4502.4902.49038,215,116
Jan 18, 20242.5902.5902.5302.5702.57019,133,196
Jan 17, 20242.6702.6702.5702.5802.58030,982,488
Jan 16, 20242.7102.7402.6402.6802.68023,271,000
Jan 15, 20242.7402.7402.7402.7402.740-
Jan 12, 20242.6702.7702.6702.7402.74060,975,198
Jan 11, 20242.6502.7002.6102.6602.66022,445,909
Jan 10, 20242.6502.7002.6202.6302.63015,084,200
Jan 09, 20242.6202.6802.5902.6502.65029,936,125
Jan 08, 20242.5702.7002.5602.6202.62038,313,094
Jan 05, 20242.5702.6502.5602.5702.57023,078,600
Jan 04, 20242.5702.5902.5402.5702.57021,751,455
Jan 03, 20242.5202.5802.5002.5502.55018,301,352
Jan 02, 20242.5502.5502.5002.5202.5209,918,202
Dec 29, 20232.4702.5502.4702.5402.54018,349,459
Dec 28, 20232.4602.5002.4502.4702.47016,675,734
Dec 27, 20232.3702.4602.3702.4602.46018,771,366
Dec 22, 20232.3702.4202.3502.3602.36018,459,035
Dec 21, 20232.3302.3902.3302.3702.37022,905,366
Dec 20, 20232.4002.4302.3302.3502.35014,298,488
Dec 19, 20232.4302.4302.3602.3802.38013,779,690
Dec 18, 20232.4502.4602.4202.4402.44010,019,018
Dec 15, 20232.4202.4802.4202.4602.46023,156,011
Dec 14, 20232.3902.4202.3902.4002.4006,605,000
Dec 13, 20232.4302.4302.3702.3802.3807,850,000
Dec 12, 20232.4002.4402.4002.4302.4309,878,658
Dec 11, 20232.3702.4002.3602.3902.39012,788,427
Dec 08, 20232.4602.4602.3802.3802.38019,940,952
Dec 07, 20232.5102.5102.4402.4602.46010,282,205
Dec 06, 20232.4702.5102.4502.5102.5105,372,430
Dec 05, 20232.5302.5402.4502.4702.47013,657,900
Dec 04, 20232.5802.5802.5302.5302.53010,794,142
Dec 01, 20232.5702.5802.5402.5602.5606,647,064
Nov 30, 20232.5302.5802.5302.5702.57021,397,958
Nov 29, 20232.5902.6202.5202.5402.54018,158,000
Nov 28, 20232.6002.6202.5902.5902.59011,793,847
Nov 27, 20232.6302.6302.5802.6102.61015,964,000
Nov 24, 20232.6602.6602.6202.6202.62017,740,521
Nov 23, 20232.6102.6702.6002.6702.6707,613,889
Nov 22, 20232.6302.6502.6102.6102.61010,373,990
Nov 21, 20232.6802.7002.6302.6302.6309,481,087
Nov 20, 20232.6802.7002.6602.6702.6706,468,622
Nov 17, 20232.6802.6902.6602.6802.6803,426,000
Nov 16, 20232.7202.7302.6802.7002.7005,047,152
Nov 15, 20232.6802.7202.6802.7202.7204,391,144
Nov 14, 20232.6702.6802.6402.6602.6602,686,350
Nov 13, 20232.6402.6602.6202.6502.6502,541,583
Nov 10, 20232.6602.6602.6202.6402.6405,122,187
Nov 09, 20232.6902.7002.6702.6702.6703,062,306
Nov 08, 20232.6902.7102.6702.6902.6903,298,000
Nov 07, 20232.7002.7202.6802.6902.6904,476,680
Nov 06, 20232.7202.7302.6902.7202.7209,646,759
Nov 03, 20232.7002.7202.6702.7102.7103,970,493
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...