0165.HK - China Everbright Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Feb 19, 201915.22015.36015.08015.18015.180969,256
Feb 18, 201914.94015.20014.86015.16015.1603,019,725
Feb 15, 201915.08015.22014.62014.84014.8402,596,847
Feb 14, 201915.20015.28015.04015.08015.0801,506,000
Feb 13, 201914.94015.32014.88015.20015.2003,090,456
Feb 12, 201914.92015.00014.84014.90014.9001,486,714
Feb 11, 201914.92014.96014.76014.90014.9001,428,827
Feb 08, 201914.86015.00014.56014.98014.9801,717,820
Feb 04, 201914.98014.98014.78014.80014.800430,511
Feb 01, 201914.88014.96014.70014.96014.9601,671,943
Jan 31, 201914.40014.74014.32014.74014.7403,316,000
Jan 30, 201914.28014.28014.06014.28014.2802,478,000
Jan 29, 201914.18014.26014.00014.26014.2601,853,500
Jan 28, 201914.36014.46014.18014.26014.2601,795,241
Jan 25, 201914.08014.28014.06014.28014.2801,628,745
Jan 24, 201914.18014.24013.90014.10014.1002,115,187
Jan 23, 201914.00014.28013.98014.16014.1601,294,000
Jan 22, 201914.22014.28013.96014.10014.100962,000
Jan 21, 201914.12014.34014.06014.30014.300848,796
Jan 18, 201914.14014.38014.06014.18014.1801,636,000
Jan 17, 201914.40014.40014.06014.16014.1601,089,174
Jan 16, 201913.96014.30013.90014.30014.3003,150,486
Jan 15, 201913.64013.94013.62013.94013.9401,665,235
Jan 14, 201913.44013.66013.42013.66013.6601,026,049
Jan 11, 201913.62013.62013.40013.60013.6001,764,172
Jan 10, 201913.70013.70013.38013.54013.5401,025,909
Jan 09, 201913.60013.80013.52013.58013.5801,928,603
Jan 08, 201913.44013.70013.36013.40013.400964,696
Jan 07, 201913.60013.70013.42013.50013.500672,400
Jan 04, 201913.30013.50013.12013.50013.500811,395
Jan 03, 201913.58013.62013.22013.30013.3002,105,800
Jan 02, 201913.84013.84013.40013.56013.5601,054,137
Dec 31, 201813.94013.96013.74013.88013.880230,000
Dec 28, 201813.68013.96013.68013.70013.700450,000
Dec 27, 201813.70013.88013.62013.72013.720772,307
Dec 24, 201813.60013.72013.52013.72013.720441,380
Dec 21, 201813.80013.86013.52013.70013.7002,798,000
Dec 20, 201814.12014.14013.72013.96013.9601,768,000
Dec 19, 201814.10014.30014.08014.30014.3001,063,740
Dec 18, 201814.14014.34014.06014.24014.2401,748,000
Dec 17, 201814.30014.32014.06014.14014.1401,116,360
Dec 14, 201814.16014.46014.12014.46014.4601,272,000
Dec 13, 201814.22014.48014.20014.42014.4201,761,526
Dec 12, 201814.16014.42014.10014.20014.2002,209,064
Dec 11, 201814.00014.00013.80013.94013.9401,281,712
Dec 10, 201814.04014.14013.94014.08014.080766,310
Dec 07, 201814.20014.38014.10014.36014.3601,640,066
Dec 06, 201814.52014.64014.04014.04014.0402,684,185
Dec 05, 201814.60014.78014.52014.74014.7401,467,540
Dec 04, 201814.86014.96014.68014.90014.9002,638,340
Dec 03, 201814.74015.00014.70014.98014.9803,854,532
Nov 30, 201814.40014.58014.28014.58014.5801,872,017
Nov 29, 201814.56014.58014.22014.36014.3601,084,420
Nov 28, 201814.24014.50014.18014.50014.5001,591,109
Nov 27, 201814.22014.48014.16014.22014.2201,028,881
Nov 26, 201814.30014.48014.18014.22014.220948,000
Nov 23, 201814.66014.66014.14014.34014.3401,450,000
Nov 22, 201814.68014.68014.38014.54014.540786,891
Nov 21, 201814.30014.78014.24014.78014.7801,707,683
Nov 20, 201814.56014.64014.34014.34014.3401,818,000
Nov 19, 201814.72014.92014.70014.86014.8601,356,000
Nov 16, 201814.82014.88014.50014.82014.8202,866,294
Nov 15, 201814.36014.78014.18014.60014.6002,582,487
Nov 14, 201814.32014.32014.10014.24014.2401,064,000
Nov 13, 201813.90014.30013.84014.30014.3001,196,604
Nov 12, 201814.20014.20013.84014.04014.040788,000
Nov 09, 201814.30014.40014.02014.06014.0601,500,000
Nov 08, 201814.38014.48014.26014.48014.4802,264,000
Nov 07, 201814.42014.48014.08014.18014.180948,066
Nov 06, 201814.30014.38014.10014.38014.380877,000
Nov 05, 201814.30014.40014.06014.22014.2201,034,000
Nov 02, 201814.14014.42013.90014.42014.4204,453,038
Nov 01, 201813.90014.10013.82014.04014.0402,290,000
Oct 31, 201813.44013.86013.38013.86013.8603,017,864
Oct 30, 201813.08013.44013.08013.42013.4202,062,000
Oct 29, 201813.58013.58013.12013.22013.220637,990
Oct 26, 201813.32013.50013.14013.42013.4201,690,724
Oct 25, 201812.90013.28012.82013.28013.2801,419,856
Oct 24, 201813.30013.50013.12013.28013.2802,162,685
Oct 23, 201813.44013.44012.98013.24013.2402,478,000
Oct 22, 201813.18013.76013.08013.48013.4802,815,000
Oct 19, 201812.66013.08012.66013.08013.0802,644,000
Oct 18, 201812.60013.08012.60012.76012.7602,097,195
Oct 16, 201812.52012.86012.52012.70012.7001,176,592
Oct 15, 201812.60012.70012.44012.44012.4402,144,000
Oct 12, 201812.82012.82012.38012.74012.7401,913,694
Oct 11, 201812.80012.90012.42012.58012.5804,348,774
Oct 10, 201813.24013.46013.12013.20013.2003,267,000
Oct 09, 201813.22013.22013.00013.14013.1401,494,554
Oct 08, 201813.68013.70013.16013.16013.1601,842,280
Oct 05, 201813.72013.98013.66013.70013.7001,523,549
Oct 04, 201813.90013.96013.66013.92013.9201,015,000
Oct 03, 201813.70014.10013.70014.00014.0001,852,144
Oct 02, 201814.02014.06013.76013.78013.7801,177,237
Sep 28, 201813.72014.02013.72014.02014.0201,397,211
Sep 27, 201813.78014.18013.76013.82013.8203,484,000
Sep 26, 201813.62014.00013.62013.80013.8001,448,000
Sep 24, 201813.78013.82013.62013.74013.740940,000
Sep 21, 201813.94014.08013.70014.08014.0801,897,389
Sep 21, 20180.26 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...