HKSE - Delayed Quote HKD

China Everbright Environment Group Limited (0257.HK)

3.260 +0.010 (+0.31%)
At close: 4:09 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 3.200 3.360 3.200 3.260 3.260 19,626,802
Apr 24, 2024 3.290 3.300 3.230 3.250 3.250 12,093,000
Apr 23, 2024 3.210 3.300 3.200 3.260 3.260 28,334,372
Apr 22, 2024 3.120 3.230 3.120 3.170 3.170 21,389,460
Apr 19, 2024 3.050 3.150 3.050 3.120 3.120 19,404,536
Apr 18, 2024 3.030 3.100 3.030 3.060 3.060 18,928,797
Apr 17, 2024 3.040 3.080 3.010 3.060 3.060 19,752,962
Apr 16, 2024 3.070 3.130 3.010 3.040 3.040 13,574,000
Apr 15, 2024 3.090 3.210 3.090 3.130 3.130 19,822,450
Apr 12, 2024 3.180 3.210 3.110 3.120 3.120 14,771,717
Apr 11, 2024 3.200 3.240 3.180 3.190 3.190 7,783,978
Apr 10, 2024 3.150 3.240 3.140 3.210 3.210 20,640,185
Apr 9, 2024 3.200 3.210 3.140 3.150 3.150 11,649,830
Apr 8, 2024 3.040 3.230 3.030 3.200 3.200 25,527,482
Apr 5, 2024 3.210 3.210 2.990 3.020 3.020 13,546,000
Apr 3, 2024 3.170 3.280 3.120 3.210 3.210 38,447,770
Apr 2, 2024 3.060 3.200 3.040 3.160 3.160 51,058,096
Mar 28, 2024 2.840 3.100 2.830 3.040 3.040 66,056,700
Mar 27, 2024 2.900 2.960 2.600 2.850 2.850 92,261,679
Mar 26, 2024 3.000 3.030 2.890 2.920 2.920 42,243,106
Mar 25, 2024 3.020 3.040 3.000 3.020 3.020 17,875,790
Mar 22, 2024 3.100 3.120 2.990 3.030 3.030 28,330,687
Mar 21, 2024 3.050 3.130 3.050 3.110 3.110 24,850,180
Mar 20, 2024 3.040 3.120 2.990 3.060 3.060 22,686,000
Mar 19, 2024 3.090 3.120 3.020 3.040 3.040 28,110,605
Mar 18, 2024 3.100 3.200 3.050 3.110 3.110 26,962,793
Mar 15, 2024 3.030 3.150 3.020 3.110 3.110 28,094,960
Mar 14, 2024 3.090 3.170 3.040 3.050 3.050 25,357,969
Mar 13, 2024 3.020 3.200 2.970 3.090 3.090 46,511,408
Mar 12, 2024 3.010 3.040 2.970 2.980 2.980 14,880,672
Mar 11, 2024 3.020 3.070 3.000 3.010 3.010 18,763,011
Mar 8, 2024 2.880 3.070 2.880 3.010 3.010 29,181,459
Mar 7, 2024 2.860 2.940 2.860 2.870 2.870 16,028,864
Mar 6, 2024 2.830 2.920 2.830 2.870 2.870 14,615,158
Mar 5, 2024 2.870 2.910 2.820 2.840 2.840 30,948,433
Mar 4, 2024 2.960 2.970 2.860 2.890 2.890 33,508,126
Mar 1, 2024 2.890 3.000 2.860 2.950 2.950 99,983,988
Feb 29, 2024 2.990 3.070 2.900 2.910 2.910 365,381,820
Feb 28, 2024 2.970 3.040 2.950 2.990 2.990 35,259,356
Feb 27, 2024 2.940 2.970 2.900 2.960 2.960 35,365,473
Feb 26, 2024 3.050 3.060 2.940 2.960 2.960 28,687,568
Feb 23, 2024 3.040 3.100 2.990 3.050 3.050 36,021,519
Feb 22, 2024 2.930 3.040 2.880 3.040 3.040 41,059,666
Feb 21, 2024 2.950 2.990 2.900 2.940 2.940 43,265,311
Feb 20, 2024 2.790 2.970 2.720 2.950 2.950 52,157,599
Feb 19, 2024 2.740 2.820 2.720 2.790 2.790 33,334,359
Feb 16, 2024 2.650 2.740 2.630 2.730 2.730 13,883,067
Feb 15, 2024 2.700 2.700 2.580 2.650 2.650 26,321,236
Feb 14, 2024 2.820 2.820 2.660 2.710 2.710 25,452,770
Feb 9, 2024 2.830 2.830 2.830 2.830 2.830 -
Feb 8, 2024 2.850 2.870 2.790 2.820 2.820 13,516,353
Feb 7, 2024 2.850 2.880 2.810 2.840 2.840 20,666,483
Feb 6, 2024 2.690 2.860 2.690 2.840 2.840 21,400,436
Feb 5, 2024 2.740 2.750 2.660 2.710 2.710 14,081,720
Feb 2, 2024 2.720 2.840 2.720 2.750 2.750 25,935,937
Feb 1, 2024 2.690 2.770 2.640 2.740 2.740 28,900,819
Jan 31, 2024 2.670 2.740 2.640 2.720 2.720 22,505,643
Jan 30, 2024 2.760 2.770 2.680 2.690 2.690 20,472,762
Jan 29, 2024 2.770 2.840 2.730 2.780 2.780 25,150,946
Jan 26, 2024 2.770 2.790 2.680 2.750 2.750 31,656,790
Jan 25, 2024 2.700 2.830 2.690 2.770 2.770 52,244,587
Jan 24, 2024 2.530 2.720 2.520 2.700 2.700 46,577,290
Jan 23, 2024 2.410 2.510 2.400 2.490 2.490 17,640,406
Jan 22, 2024 2.490 2.490 2.380 2.390 2.390 24,588,955
Jan 19, 2024 2.570 2.570 2.450 2.490 2.490 38,215,116
Jan 18, 2024 2.590 2.590 2.530 2.570 2.570 19,133,196
Jan 17, 2024 2.670 2.670 2.570 2.580 2.580 30,982,488
Jan 16, 2024 2.710 2.740 2.640 2.680 2.680 23,271,000
Jan 15, 2024 2.740 2.740 2.740 2.740 2.740 -
Jan 12, 2024 2.670 2.770 2.670 2.740 2.740 60,975,198
Jan 11, 2024 2.650 2.700 2.610 2.660 2.660 22,445,909
Jan 10, 2024 2.650 2.700 2.620 2.630 2.630 15,084,200
Jan 9, 2024 2.620 2.680 2.590 2.650 2.650 29,936,125
Jan 8, 2024 2.570 2.700 2.560 2.620 2.620 38,313,094
Jan 5, 2024 2.570 2.650 2.560 2.570 2.570 23,078,600
Jan 4, 2024 2.570 2.590 2.540 2.570 2.570 21,751,455
Jan 3, 2024 2.520 2.580 2.500 2.550 2.550 18,301,352
Jan 2, 2024 2.550 2.550 2.500 2.520 2.520 9,918,202
Dec 29, 2023 2.470 2.550 2.470 2.540 2.540 18,349,459
Dec 28, 2023 2.460 2.500 2.450 2.470 2.470 16,675,734
Dec 27, 2023 2.370 2.460 2.370 2.460 2.460 18,771,366
Dec 22, 2023 2.370 2.420 2.350 2.360 2.360 18,459,035
Dec 21, 2023 2.330 2.390 2.330 2.370 2.370 22,905,366
Dec 20, 2023 2.400 2.430 2.330 2.350 2.350 14,298,488
Dec 19, 2023 2.430 2.430 2.360 2.380 2.380 13,779,690
Dec 18, 2023 2.450 2.460 2.420 2.440 2.440 10,019,018
Dec 15, 2023 2.420 2.480 2.420 2.460 2.460 23,156,011
Dec 14, 2023 2.390 2.420 2.390 2.400 2.400 6,605,000
Dec 13, 2023 2.430 2.430 2.370 2.380 2.380 7,850,000
Dec 12, 2023 2.400 2.440 2.400 2.430 2.430 9,878,658
Dec 11, 2023 2.370 2.400 2.360 2.390 2.390 12,788,427
Dec 8, 2023 2.460 2.460 2.380 2.380 2.380 19,940,952
Dec 7, 2023 2.510 2.510 2.440 2.460 2.460 10,282,205
Dec 6, 2023 2.470 2.510 2.450 2.510 2.510 5,372,430
Dec 5, 2023 2.530 2.540 2.450 2.470 2.470 13,657,900
Dec 4, 2023 2.580 2.580 2.530 2.530 2.530 10,794,142
Dec 1, 2023 2.570 2.580 2.540 2.560 2.560 6,647,064
Nov 30, 2023 2.530 2.580 2.530 2.570 2.570 21,397,958
Nov 29, 2023 2.590 2.620 2.520 2.540 2.540 18,158,000
Nov 28, 2023 2.600 2.620 2.590 2.590 2.590 11,793,847
Nov 27, 2023 2.630 2.630 2.580 2.610 2.610 15,964,000
Nov 24, 2023 2.660 2.660 2.620 2.620 2.620 17,740,521
Nov 23, 2023 2.610 2.670 2.600 2.670 2.670 7,613,889
Nov 22, 2023 2.630 2.650 2.610 2.610 2.610 10,373,990
Nov 21, 2023 2.680 2.700 2.630 2.630 2.630 9,481,087
Nov 20, 2023 2.680 2.700 2.660 2.670 2.670 6,468,622
Nov 17, 2023 2.680 2.690 2.660 2.680 2.680 3,426,000
Nov 16, 2023 2.720 2.730 2.680 2.700 2.700 5,047,152
Nov 15, 2023 2.680 2.720 2.680 2.720 2.720 4,391,144
Nov 14, 2023 2.670 2.680 2.640 2.660 2.660 2,686,350
Nov 13, 2023 2.640 2.660 2.620 2.650 2.650 2,541,583
Nov 10, 2023 2.660 2.660 2.620 2.640 2.640 5,122,187
Nov 9, 2023 2.690 2.700 2.670 2.670 2.670 3,062,306
Nov 8, 2023 2.690 2.710 2.670 2.690 2.690 3,298,000
Nov 7, 2023 2.700 2.720 2.680 2.690 2.690 4,476,680
Nov 6, 2023 2.720 2.730 2.690 2.720 2.720 9,646,759
Nov 3, 2023 2.700 2.720 2.670 2.710 2.710 3,970,493
Nov 2, 2023 2.690 2.720 2.670 2.680 2.680 3,118,000
Nov 1, 2023 2.690 2.700 2.660 2.670 2.670 2,903,000
Oct 31, 2023 2.710 2.710 2.660 2.670 2.670 5,049,400
Oct 30, 2023 2.700 2.730 2.670 2.710 2.710 4,384,000
Oct 27, 2023 2.670 2.740 2.670 2.710 2.710 9,667,244
Oct 26, 2023 2.670 2.690 2.650 2.670 2.670 2,559,000
Oct 25, 2023 2.670 2.720 2.670 2.680 2.680 4,608,740
Oct 24, 2023 2.650 2.660 2.610 2.630 2.630 5,543,417
Oct 20, 2023 2.650 2.670 2.640 2.660 2.660 2,817,161
Oct 19, 2023 2.670 2.680 2.620 2.650 2.650 4,468,000
Oct 18, 2023 2.700 2.720 2.670 2.670 2.670 4,869,945
Oct 17, 2023 2.660 2.720 2.660 2.710 2.710 3,667,000
Oct 16, 2023 2.700 2.700 2.650 2.660 2.660 3,083,364
Oct 13, 2023 2.730 2.740 2.690 2.700 2.700 3,808,000
Oct 12, 2023 2.720 2.770 2.690 2.760 2.760 5,269,176
Oct 11, 2023 2.680 2.710 2.680 2.690 2.690 9,006,705
Oct 10, 2023 2.680 2.720 2.650 2.660 2.660 6,477,107
Oct 9, 2023 2.600 2.680 2.550 2.670 2.670 5,953,306
Oct 6, 2023 2.580 2.680 2.580 2.650 2.650 3,487,151
Oct 5, 2023 2.570 2.590 2.560 2.580 2.580 3,367,040
Oct 4, 2023 2.610 2.610 2.560 2.570 2.570 2,851,006
Oct 3, 2023 2.730 2.730 2.580 2.610 2.610 5,595,117
Sep 29, 2023 2.660 2.730 2.660 2.700 2.700 5,020,584
Sep 28, 2023 2.680 2.680 2.640 2.660 2.660 5,406,345
Sep 27, 2023 2.660 2.690 2.640 2.680 2.680 4,177,259
Sep 26, 2023 2.670 2.670 2.630 2.630 2.630 7,324,300
Sep 25, 2023 0.140 Dividend
Sep 25, 2023 2.690 2.740 2.660 2.660 2.660 8,235,198
Sep 22, 2023 2.820 2.850 2.820 2.840 2.700 7,764,909
Sep 21, 2023 2.860 2.870 2.810 2.820 2.681 7,389,698
Sep 20, 2023 2.860 2.870 2.840 2.840 2.700 5,221,002
Sep 19, 2023 2.850 2.890 2.850 2.860 2.719 4,801,394
Sep 18, 2023 2.860 2.870 2.820 2.860 2.719 6,295,657
Sep 15, 2023 2.870 2.900 2.850 2.850 2.710 9,398,751
Sep 14, 2023 2.860 2.880 2.850 2.850 2.710 8,573,788
Sep 13, 2023 2.870 2.880 2.840 2.850 2.710 2,572,000
Sep 12, 2023 2.890 2.890 2.820 2.840 2.700 7,549,663
Sep 11, 2023 2.900 2.920 2.890 2.890 2.748 4,187,033
Sep 7, 2023 2.910 2.940 2.890 2.910 2.767 6,747,590
Sep 6, 2023 2.920 2.960 2.890 2.930 2.786 5,240,819
Sep 5, 2023 2.960 2.960 2.900 2.920 2.776 4,516,024
Sep 4, 2023 2.860 2.960 2.860 2.930 2.786 12,549,933
Aug 31, 2023 2.850 2.890 2.840 2.860 2.719 12,066,000
Aug 30, 2023 2.880 2.930 2.850 2.850 2.710 8,137,000
Aug 29, 2023 2.750 2.890 2.740 2.880 2.738 15,753,600
Aug 28, 2023 2.840 2.870 2.730 2.740 2.605 9,028,879
Aug 25, 2023 2.730 2.820 2.720 2.760 2.624 6,256,849
Aug 24, 2023 2.740 2.780 2.730 2.740 2.605 10,105,651
Aug 23, 2023 2.760 2.780 2.730 2.730 2.595 5,377,690
Aug 22, 2023 2.760 2.790 2.740 2.760 2.624 7,185,678
Aug 21, 2023 2.820 2.820 2.730 2.740 2.605 9,083,391
Aug 18, 2023 2.860 2.880 2.820 2.820 2.681 4,834,920
Aug 17, 2023 2.880 2.880 2.830 2.870 2.729 7,139,725
Aug 16, 2023 2.920 2.920 2.880 2.880 2.738 7,759,000
Aug 15, 2023 2.910 2.940 2.900 2.920 2.776 2,952,481
Aug 14, 2023 2.940 2.960 2.910 2.910 2.767 10,372,851
Aug 11, 2023 2.980 3.000 2.950 2.960 2.814 6,676,539
Aug 10, 2023 2.980 3.000 2.970 2.980 2.833 2,579,485
Aug 9, 2023 2.970 2.990 2.950 2.980 2.833 2,166,991
Aug 8, 2023 2.980 3.000 2.950 2.950 2.805 5,951,000
Aug 7, 2023 3.010 3.020 2.970 3.010 2.862 3,382,148
Aug 4, 2023 3.020 3.050 3.000 3.010 2.862 4,482,063
Aug 3, 2023 3.010 3.050 3.000 3.010 2.862 3,515,000
Aug 2, 2023 3.080 3.100 3.010 3.030 2.881 7,166,000
Aug 1, 2023 3.120 3.130 3.060 3.080 2.928 8,290,230
Jul 31, 2023 3.120 3.160 3.090 3.100 2.947 9,463,216
Jul 28, 2023 3.040 3.110 3.040 3.090 2.938 12,499,262
Jul 27, 2023 3.020 3.080 2.980 3.060 2.909 5,317,763
Jul 26, 2023 3.010 3.030 2.980 3.020 2.871 4,572,171
Jul 25, 2023 2.980 3.010 2.960 3.000 2.852 10,448,000
Jul 24, 2023 3.020 3.020 2.930 2.950 2.805 6,392,414
Jul 21, 2023 3.040 3.040 2.980 2.990 2.843 6,461,656
Jul 20, 2023 3.070 3.070 3.000 3.010 2.862 5,338,495
Jul 19, 2023 3.010 3.060 2.970 3.050 2.900 6,096,545
Jul 18, 2023 3.060 3.080 3.000 3.000 2.852 9,660,703
Jul 14, 2023 3.100 3.100 3.070 3.090 2.938 2,791,626
Jul 13, 2023 3.070 3.100 3.060 3.090 2.938 4,382,000
Jul 12, 2023 3.060 3.090 3.040 3.040 2.890 4,186,016
Jul 11, 2023 3.090 3.090 3.050 3.060 2.909 3,781,397
Jul 10, 2023 3.040 3.080 3.020 3.070 2.919 5,187,014
Jul 7, 2023 3.040 3.080 3.020 3.030 2.881 3,693,523
Jul 6, 2023 3.120 3.120 3.040 3.060 2.909 3,983,926
Jul 5, 2023 3.160 3.160 3.100 3.120 2.966 2,309,657
Jul 4, 2023 3.130 3.150 3.110 3.130 2.976 3,596,303
Jul 3, 2023 3.150 3.150 3.100 3.130 2.976 5,439,863
Jun 30, 2023 3.100 3.100 3.050 3.090 2.938 2,662,603
Jun 29, 2023 3.100 3.100 3.050 3.080 2.928 4,276,797
Jun 28, 2023 3.060 3.080 3.030 3.080 2.928 3,091,000
Jun 27, 2023 2.990 3.070 2.990 3.060 2.909 7,991,827
Jun 26, 2023 2.960 3.010 2.930 2.980 2.833 12,550,000
Jun 23, 2023 3.120 3.120 2.900 2.930 2.786 15,652,611
Jun 21, 2023 3.110 3.150 3.100 3.120 2.966 9,725,116
Jun 20, 2023 3.170 3.170 3.120 3.130 2.976 4,397,213
Jun 19, 2023 3.200 3.230 3.140 3.170 3.014 4,914,926
Jun 16, 2023 3.170 3.210 3.150 3.210 3.052 13,610,621
Jun 15, 2023 3.130 3.170 3.120 3.170 3.014 2,780,136
Jun 14, 2023 3.150 3.170 3.120 3.130 2.976 7,682,000
Jun 13, 2023 3.170 3.170 3.130 3.150 2.995 8,325,575
Jun 12, 2023 3.200 3.200 3.150 3.170 3.014 4,731,986
Jun 9, 2023 3.220 3.220 3.160 3.190 3.033 6,923,669
Jun 8, 2023 3.160 3.220 3.160 3.190 3.033 7,218,922
Jun 7, 2023 3.200 3.210 3.130 3.200 3.042 15,856,172
Jun 6, 2023 3.150 3.220 3.150 3.160 3.004 7,640,746
Jun 5, 2023 3.170 3.170 3.120 3.150 2.995 6,903,610
Jun 2, 2023 3.090 3.180 3.090 3.140 2.985 19,549,801
Jun 1, 2023 3.040 3.090 3.030 3.070 2.919 17,374,460
May 31, 2023 3.070 3.070 3.020 3.060 2.909 25,354,976
May 30, 2023 0.090 Dividend
May 30, 2023 3.090 3.100 3.020 3.070 2.919 14,232,000
May 29, 2023 3.180 3.230 3.150 3.160 2.919 15,158,890
May 25, 2023 3.220 3.240 3.160 3.170 2.928 10,180,695
May 24, 2023 3.250 3.280 3.200 3.240 2.993 12,003,200
May 23, 2023 3.300 3.300 3.210 3.240 2.993 10,099,995
May 22, 2023 3.270 3.290 3.230 3.280 3.029 8,046,209
May 19, 2023 3.330 3.340 3.240 3.270 3.020 11,448,950
May 18, 2023 3.370 3.390 3.300 3.330 3.076 11,134,562
May 17, 2023 3.390 3.390 3.330 3.340 3.085 9,918,000
May 16, 2023 3.390 3.410 3.350 3.370 3.113 4,283,753
May 15, 2023 3.390 3.400 3.340 3.380 3.122 8,121,940
May 12, 2023 3.500 3.500 3.330 3.400 3.140 20,298,283
May 11, 2023 3.530 3.550 3.450 3.480 3.214 8,940,177
May 10, 2023 3.510 3.580 3.490 3.530 3.260 16,840,231
May 9, 2023 3.540 3.590 3.500 3.510 3.242 15,566,280
May 8, 2023 3.470 3.540 3.440 3.510 3.242 12,360,250
May 5, 2023 3.480 3.570 3.420 3.470 3.205 25,688,481
May 4, 2023 3.350 3.490 3.350 3.450 3.187 26,478,661
May 3, 2023 3.350 3.380 3.310 3.370 3.113 5,283,402
May 2, 2023 3.350 3.390 3.320 3.360 3.103 6,280,400
Apr 28, 2023 3.280 3.340 3.260 3.320 3.066 13,335,174
Apr 27, 2023 3.190 3.280 3.180 3.260 3.011 10,547,959
Apr 26, 2023 3.140 3.200 3.140 3.180 2.937 5,422,855
Apr 25, 2023 3.200 3.210 3.140 3.150 2.909 9,907,509