0165.HK - China Everbright Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
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
Sep 20, 201814.00014.08013.84013.88013.6202,928,203
Sep 19, 201813.68013.88013.58013.88013.6202,536,000
Sep 18, 201813.20013.66013.20013.62013.3652,506,300
Sep 17, 201813.40013.42013.24013.42013.1693,932,500
Sep 14, 201813.12013.66013.00013.66013.4045,057,236
Sep 13, 201812.64013.10012.64013.00012.7564,595,718
Sep 12, 201812.88012.88012.58012.60012.3645,354,610
Sep 11, 201812.82012.96012.72012.72012.4823,031,115
Sep 10, 201812.94012.98012.70012.82012.5802,993,320
Sep 07, 201813.32013.34012.90013.02012.7762,798,072
Sep 06, 201813.48013.46013.16013.24012.9922,514,924
Sep 05, 201813.62013.68013.40013.42013.1691,356,472
Sep 04, 201813.46013.62013.38013.54013.286881,144
Sep 03, 201813.68013.72013.38013.40013.1491,256,070
Aug 31, 201813.46013.74013.46013.74013.4832,885,000
Aug 30, 201813.74013.74013.50013.50013.2471,651,294
Aug 29, 201813.40013.68013.40013.62013.3651,478,070
Aug 28, 201813.64013.70013.50013.56013.3061,293,000
Aug 27, 201813.36013.54013.36013.50013.2472,173,000
Aug 24, 201813.40013.40013.12013.24012.9921,975,010
Aug 23, 201813.50013.56013.36013.56013.3061,669,623
Aug 22, 201813.48013.70013.38013.42013.1692,116,000
Aug 21, 201813.30013.72013.24013.66013.4043,253,000
Aug 20, 201813.24013.48013.20013.28013.0311,772,206
Aug 17, 201813.26013.34013.14013.24012.9922,068,000
Aug 16, 201813.04013.34013.00013.10012.8551,925,996
Aug 15, 201813.52013.52013.04013.08012.8353,687,708
Aug 14, 201813.60013.62013.40013.54013.2861,492,856
Aug 13, 201813.84013.92013.60013.68013.4241,401,133
Aug 10, 201813.80014.30013.80014.06013.7971,888,036
Aug 09, 201813.72013.94013.54013.84013.5812,714,978
Aug 08, 201813.70013.72013.54013.68013.4241,145,036
Aug 07, 201813.56013.70013.38013.70013.4432,350,070
Aug 06, 201813.46013.72013.36013.40013.1491,650,658
Aug 03, 201813.68013.68013.40013.50013.2471,130,000
Aug 02, 201813.84013.90013.38013.54013.2862,218,000
Aug 01, 201813.94014.08013.88013.98013.7182,270,000
Jul 31, 201813.80013.94013.72013.86013.6001,984,940
Jul 30, 201813.80014.06013.80013.96013.6991,405,201
Jul 27, 201813.88013.88013.66013.84013.581682,000
Jul 26, 201814.02014.12013.82013.82013.5612,700,000
Jul 25, 201813.90014.04013.82014.02013.7572,974,187
Jul 24, 201813.50013.98013.44013.88013.6203,406,423
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...