Skip to main content
China Everbright Limited (HKG:0165)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
9.16
0.00 (0.00%)
At close: Dec 5, 2025

China Everbright Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.169.399.109.169.16-6,526,000
Dec 4, 20258.909.218.849.169.162.92%5,262,793
Dec 3, 20259.009.128.868.908.90-1.11%3,686,793
Dec 2, 20259.019.178.929.009.000.11%5,298,000
Dec 1, 20258.969.018.828.998.990.56%5,012,000
Nov 28, 20258.959.058.778.948.940.68%5,058,000
Nov 27, 20258.999.008.828.888.880.11%4,693,323
Nov 26, 20258.719.068.708.878.873.74%11,694,000
Nov 25, 20258.728.838.438.558.55-0.81%7,179,125
Nov 24, 20258.398.728.398.628.623.23%6,190,000
Nov 21, 20258.788.788.338.358.35-5.97%9,574,000
Nov 20, 20258.859.008.808.888.881.49%5,596,000
Nov 19, 20258.808.958.618.758.75-1.35%7,258,000
Nov 18, 20259.189.188.778.878.87-3.38%6,064,000
Nov 17, 20259.209.309.009.189.18-0.76%4,250,000
Nov 14, 20259.369.369.169.259.25-1.18%3,432,000
Nov 13, 20259.269.489.229.369.360.86%4,695,367
Nov 12, 20259.539.539.269.289.28-2.21%4,820,962
Nov 11, 20259.549.599.359.499.49-0.32%3,750,930
Nov 10, 20259.339.659.299.529.522.04%5,826,000
Nov 7, 20259.549.549.269.339.33-3.62%6,872,000
Nov 6, 20259.359.729.299.689.684.09%7,500,000
Nov 5, 20259.369.369.069.309.30-1.59%14,101,730
Nov 4, 202510.0010.009.379.459.45-5.50%13,820,530
Nov 3, 202510.3810.389.8410.0010.00-0.99%6,132,000
Oct 31, 202510.4610.4610.0710.1010.10-3.44%7,122,500
Oct 30, 202510.9910.9910.3110.4610.46-3.42%9,517,969
Oct 28, 202511.0511.1410.7310.8310.83-1.99%5,888,816
Oct 27, 202511.0711.2510.9411.0511.051.56%8,971,564
Oct 24, 202510.7610.9710.6710.8810.883.52%7,843,432
Oct 23, 202510.7410.7410.2210.5110.51-1.59%7,834,193
Oct 22, 202510.7610.7810.5810.6810.68-1.11%4,339,067
Oct 21, 202510.8611.1110.7510.8010.80-0.55%12,098,000
Oct 20, 202510.4110.8710.4110.8610.865.33%9,782,000
Oct 17, 202511.0311.0710.2310.3110.31-6.44%14,626,000
Oct 16, 202511.4011.5410.9811.0211.02-2.82%8,604,000
Oct 15, 202511.1111.7311.0711.3411.342.16%12,086,000
Oct 14, 202511.3111.6411.0511.1011.10-1.07%12,150,500
Oct 13, 202511.0211.3710.8411.2211.22-3.19%20,342,600
Oct 10, 202511.6812.1011.4811.5911.59-2.28%15,795,000
Oct 9, 202512.5112.5311.5211.8611.86-3.97%29,828,220
Oct 8, 202512.4712.4711.8812.3512.35-0.96%4,060,503
Oct 6, 202512.8012.8112.3512.4712.47-1.66%3,096,000
Oct 3, 202512.6112.9212.3012.6812.680.63%6,416,500
Oct 2, 202512.2312.7111.9812.6012.603.03%6,938,088
Sep 30, 202512.0612.5011.7712.2312.232.34%32,530,550
Sep 29, 202511.8912.3011.6211.9511.953.82%39,224,000
Sep 26, 202512.6312.6310.7411.5111.51-10.01%117,255,700
Sep 25, 202510.2513.2410.1112.7912.7925.89%171,605,500
Sep 24, 20259.3610.479.0810.1610.168.90%80,662,840
Sep 23, 20259.029.458.809.339.333.32%21,440,230
Sep 22, 20258.899.088.739.039.031.57%9,405,956
Sep 19, 20259.139.218.888.898.89-2.20%13,616,920
Sep 18, 20259.359.408.939.099.09-2.05%16,902,000
Sep 17, 20259.349.399.119.289.28-0.22%9,895,600
Sep 16, 20259.359.449.129.309.25-0.43%13,340,000
Sep 15, 20259.539.589.299.349.29-1.89%11,598,000
Sep 12, 20259.339.539.259.529.472.92%20,111,850
Sep 11, 20258.979.408.709.259.202.89%22,805,560
Sep 10, 20259.049.158.848.998.940.33%12,074,650
Sep 9, 20258.929.038.768.968.91-12,754,560
Sep 8, 20258.799.298.638.968.912.28%17,298,500
Sep 5, 20258.308.768.258.768.715.54%18,985,930
Sep 4, 20258.488.558.168.308.26-1.19%13,872,000
Sep 3, 20258.668.698.348.408.35-1.98%15,237,000
Sep 2, 20258.878.878.468.578.52-2.39%19,785,000
Sep 1, 20259.079.078.758.788.73-1.46%18,938,920
Aug 29, 20259.789.788.748.918.86-6.11%57,213,150
Aug 28, 20259.229.609.149.499.443.26%13,756,000
Aug 27, 20259.349.479.139.199.14-1.29%11,400,450
Aug 26, 20259.619.619.309.319.26-3.32%14,498,000
Aug 25, 20259.479.849.449.639.582.34%15,456,050
Aug 22, 20259.369.779.309.419.360.53%19,521,060
Aug 21, 202510.0010.309.279.369.31-3.31%35,120,000
Aug 20, 20259.609.959.009.689.630.83%38,748,230
Aug 19, 20259.839.959.559.609.55-2.24%15,977,540
Aug 18, 20259.489.959.339.829.774.14%27,560,600
Aug 15, 20259.069.538.859.439.382.50%35,633,070
Aug 14, 20259.179.449.049.209.150.66%20,947,560
Aug 13, 20259.169.238.969.149.09-0.11%15,726,570
Aug 12, 20259.149.278.919.159.100.77%20,124,360
Aug 11, 20259.229.399.059.089.03-1.52%17,338,000
Aug 8, 20259.239.619.039.229.17-0.11%42,221,990
Aug 7, 20259.109.678.989.239.180.33%70,458,910
Aug 6, 20257.849.567.759.209.1517.50%80,457,800
Aug 5, 20257.657.877.657.837.792.09%11,138,000
Aug 4, 20257.677.767.577.677.63-1.16%14,454,000
Aug 1, 20258.008.137.727.767.72-3.24%19,898,400
Jul 31, 20258.238.327.968.027.98-2.67%17,157,000
Jul 30, 20258.388.748.118.248.20-1.20%28,890,000
Jul 29, 20258.678.678.188.348.30-3.92%27,235,760
Jul 28, 20258.558.978.428.688.632.00%29,785,200
Jul 25, 20258.428.798.338.518.461.07%30,132,300
Jul 24, 20258.128.528.088.428.373.82%31,747,980
Jul 23, 20257.988.357.878.118.071.12%31,562,000
Jul 22, 20258.238.267.928.027.98-2.55%20,186,000
Jul 21, 20258.508.508.118.238.19-3.06%25,902,000
Jul 18, 20258.038.697.908.498.446.52%56,379,060
Jul 17, 20258.088.257.897.977.930.89%22,664,780
Jul 16, 20258.078.097.727.907.86-2.11%36,128,000