0165.HK - China Everbright Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Oct 24, 201813.30013.48013.26013.34013.340236,000
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
Jul 23, 201813.36013.46013.26013.40013.1492,017,832
Jul 20, 201813.24013.50013.04013.44013.1883,715,450
Jul 19, 201813.66013.70013.30013.36013.1102,748,993
Jul 18, 201813.92013.94013.58013.58013.3263,296,040
Jul 17, 201813.86013.98013.70013.92013.6592,236,696
Jul 16, 201814.08014.08013.80013.86013.6001,384,000
Jul 13, 201814.10014.26014.04014.08013.8161,275,730
Jul 12, 201814.26014.30014.06014.12013.8563,018,190
Jul 11, 201814.12014.26013.98014.20013.9341,840,416
Jul 10, 201814.24014.40014.10014.24013.9732,232,129
Jul 09, 201814.20014.40014.10014.22013.9542,099,399
Jul 06, 201813.84014.16013.70013.94013.6792,560,932
Jul 05, 201813.90014.12013.68013.76013.5021,794,740
Jul 04, 201814.44014.76013.94013.94013.6792,293,723
Jul 03, 201814.36014.48014.02014.38014.1113,796,663
Jun 29, 201814.00014.50013.94014.40014.1304,708,301
Jun 28, 201814.08014.32013.94014.04013.7774,753,767
Jun 27, 201814.56014.74013.98014.04013.7776,232,489
Jun 26, 201814.90014.96014.50014.54014.2684,876,064
Jun 25, 201815.58015.62014.94014.94014.6603,696,000
Jun 22, 201815.70015.70015.26015.46015.1703,510,000
Jun 21, 201815.94016.04015.60015.64015.3473,226,000
Jun 20, 201815.92016.20015.74015.90015.6022,014,623
Jun 19, 201816.54016.54015.76015.94015.6414,128,614
Jun 15, 201816.80016.82016.48016.48016.1712,943,499
Jun 14, 201816.90016.98016.70016.80016.4851,741,452
Jun 13, 201816.72017.02016.66016.96016.6422,809,495
Jun 12, 201816.82016.88016.52016.66016.3482,616,842
Jun 11, 201817.04017.04016.70016.70016.3871,824,094
Jun 08, 201816.90017.04016.76016.84016.5251,683,725
Jun 07, 201816.98017.08016.88017.04016.7211,883,866
Jun 06, 201816.92017.02016.88016.88016.5641,160,000
Jun 06, 20180.6 Dividend
Jun 05, 201817.60017.60017.36017.44016.5252,234,883
Jun 04, 201817.58017.72017.38017.58016.6572,109,825
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...