0165.HK - China Everbright Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 201911.76011.86011.56011.62011.6202,750,000
Jun 21, 201912.02012.04011.76011.82011.8203,086,000
Jun 20, 201911.90012.10011.88012.04012.0402,460,000
Jun 19, 201911.86011.96011.76011.86011.8602,377,600
Jun 18, 201911.60011.68011.46011.62011.6201,376,788
Jun 17, 201911.52011.70011.44011.50011.5001,093,487
Jun 14, 201911.70011.72011.46011.50011.5001,613,606
Jun 13, 201911.66011.80011.54011.74011.7402,276,000
Jun 12, 201911.82011.86011.62011.70011.7002,608,000
Jun 11, 201911.52011.92011.26011.84011.8402,971,060
Jun 10, 201911.54011.68011.42011.52011.5203,400,205
Jun 06, 201911.58011.58011.42011.44011.4401,566,247
Jun 05, 201911.64011.68011.50011.62011.6202,493,170
Jun 05, 20190.4 Dividend
Jun 04, 201912.58012.58011.84011.86011.4608,118,012
Jun 03, 201912.54012.56012.38012.54012.1171,884,056
May 31, 201912.74012.78012.54012.54012.1172,199,981
May 30, 201912.60012.80012.60012.74012.3103,041,806
May 29, 201912.70012.78012.52012.52012.0982,393,700
May 28, 201912.62012.90012.56012.64012.2145,761,142
May 27, 201912.50012.72012.46012.64012.2141,372,800
May 24, 201912.48012.68012.48012.60012.1751,174,000
May 23, 201912.68012.68012.48012.54012.1172,766,435
May 22, 201912.70012.78012.60012.68012.2521,902,776
May 21, 201912.52012.74012.52012.66012.2331,438,920
May 20, 201912.68012.76012.50012.58012.1562,484,027
May 17, 201913.02013.04012.64012.64012.2141,726,000
May 16, 201913.00013.06012.82012.82012.3885,023,628
May 15, 201912.86013.06012.86012.96012.5231,926,892
May 14, 201912.88013.00012.62012.92012.4843,474,060
May 10, 201913.36013.46013.22013.24012.7933,139,774
May 09, 201913.42013.46013.16013.22012.7742,101,931
May 08, 201913.64013.82013.48013.48013.0252,400,903
May 07, 201913.86014.00013.80013.94013.4702,093,860
May 06, 201914.14014.14013.72013.84013.3733,113,844
Apr 30, 201914.46014.46014.10014.28013.798946,114
Apr 29, 201914.28014.34014.06014.26013.7791,807,465
Apr 26, 201914.42014.42014.08014.20013.7213,699,052
Apr 25, 201914.64014.64014.28014.30013.8182,206,974
Apr 24, 201914.58014.68014.54014.64014.1461,459,703
Apr 23, 201914.84014.84014.50014.54014.0502,948,240
Apr 18, 201915.04015.08014.84014.94014.4362,596,000
Apr 17, 201915.12015.22014.98015.10014.5912,120,000
Apr 16, 201915.38015.38015.00015.12014.6102,808,493
Apr 15, 201915.16015.42015.16015.24014.7262,348,100
Apr 12, 201915.00015.08014.94015.08014.5713,480,000
Apr 11, 201915.36015.44014.94015.00014.4944,362,181
Apr 10, 201915.52015.52015.30015.36014.8425,606,300
Apr 09, 201915.72015.82015.54015.58015.0553,563,245
Apr 08, 201915.88015.88015.66015.74015.2094,107,202
Apr 04, 201915.80015.88015.60015.76015.2283,652,390
Apr 03, 201915.40015.90015.40015.84015.3063,763,817
Apr 02, 201915.50015.66015.42015.44014.9192,414,944
Apr 01, 201915.74015.90015.46015.50014.9773,237,080
Mar 29, 201915.40015.94015.28015.56015.0357,404,047
Mar 28, 201915.70015.90015.70015.80015.2671,323,062
Mar 27, 201915.58015.84015.56015.78015.2481,785,676
Mar 26, 201915.56015.64015.38015.48014.9582,043,280
Mar 25, 201915.40015.62015.24015.44014.9192,534,000
Mar 22, 201915.80015.94015.70015.78015.2481,526,000
Mar 21, 201915.80016.00015.80015.86015.3252,077,896
Mar 20, 201916.20016.20015.84015.88015.3442,830,430
Mar 19, 201916.10016.18015.82016.00015.4602,653,000
Mar 18, 201915.92016.16015.92016.14015.5962,334,500
Mar 15, 201915.82016.28015.82015.86015.3253,461,565
Mar 14, 201916.18016.18015.78015.88015.3442,864,900
Mar 13, 201916.12016.14015.88016.12015.5762,129,442
Mar 12, 201916.16016.46015.96016.14015.5962,900,333
Mar 11, 201915.86016.20015.72015.90015.3643,672,000
Mar 08, 201916.48016.48015.88015.88015.3443,876,841
Mar 07, 201917.30017.30016.54016.64016.0795,307,106
Mar 06, 201917.08017.18016.82017.10016.5234,791,949
Mar 05, 201917.00017.20016.64017.00016.4276,573,500
Mar 04, 201916.24016.96016.24016.88016.3117,224,000
Mar 01, 201916.02016.16015.84016.14015.5962,432,661
Feb 28, 201915.88016.08015.76015.86015.3253,178,432
Feb 27, 201916.22016.62015.82015.92015.3833,597,200
Feb 26, 201916.52016.58016.16016.28015.7312,966,140
Feb 25, 201916.20016.66016.02016.52015.9635,707,752
Feb 22, 201915.40016.00015.34016.00015.4603,151,839
Feb 21, 201915.38015.78015.38015.56015.0351,407,500
Feb 20, 201915.28015.44015.20015.44014.9192,256,273
Feb 19, 201915.22015.36015.08015.18014.668969,256
Feb 18, 201914.94015.20014.86015.16014.6493,019,725
Feb 15, 201915.08015.22014.62014.84014.3392,596,847
Feb 14, 201915.20015.28015.04015.08014.5711,506,000
Feb 13, 201914.94015.32014.88015.20014.6873,090,456
Feb 12, 201914.92015.00014.84014.90014.3971,486,714
Feb 11, 201914.92014.96014.76014.90014.3971,428,827
Feb 08, 201914.86015.00014.56014.98014.4751,717,820
Feb 04, 201914.98014.98014.78014.80014.301430,511
Feb 01, 201914.88014.96014.70014.96014.4551,671,943
Jan 31, 201914.40014.74014.32014.74014.2433,316,000
Jan 30, 201914.28014.28014.06014.28013.7982,478,000
Jan 29, 201914.18014.26014.00014.26013.7791,853,500
Jan 28, 201914.36014.46014.18014.26013.7791,795,241
Jan 25, 201914.08014.28014.06014.28013.7981,628,745
Jan 24, 201914.18014.24013.90014.10013.6242,115,187
Jan 23, 201914.00014.28013.98014.16013.6821,294,000
Jan 22, 201914.22014.28013.96014.10013.624962,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...