China Everbright Limited (HKG:0165)
Hong Kong
· Delayed Price · Currency is HKD 8.11
+0.05 (0.62%)
Mar 10, 2026, 1:34 PM HKT
China Everbright Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 8.13 | 8.13 | 7.84 | 8.06 | - | - | 5,794,000 |
| Mar 9, 2026 | 8.13 | 8.13 | 7.84 | 8.06 | 8.06 | -3.12% | 5,818,000 |
| Mar 6, 2026 | 8.07 | 8.41 | 7.96 | 8.32 | 8.32 | 3.10% | 3,550,000 |
| Mar 5, 2026 | 8.14 | 8.17 | 8.00 | 8.07 | 8.07 | 0.75% | 4,218,000 |
| Mar 4, 2026 | 8.15 | 8.15 | 7.83 | 8.01 | 8.01 | -2.08% | 7,514,000 |
| Mar 3, 2026 | 8.37 | 8.55 | 8.15 | 8.18 | 8.18 | -2.27% | 5,994,120 |
| Mar 2, 2026 | 8.66 | 8.66 | 8.28 | 8.37 | 8.37 | -4.89% | 8,128,900 |
| Feb 27, 2026 | 8.99 | 9.10 | 8.64 | 8.80 | 8.80 | -1.79% | 7,856,378 |
| Feb 26, 2026 | 9.45 | 9.52 | 8.96 | 8.96 | 8.96 | -1.97% | 7,439,222 |
| Feb 25, 2026 | 9.20 | 9.30 | 9.04 | 9.14 | 9.14 | -0.22% | 4,524,000 |
| Feb 24, 2026 | 9.22 | 9.23 | 8.93 | 9.16 | 9.16 | -2.55% | 7,088,000 |
| Feb 23, 2026 | 9.38 | 9.44 | 9.30 | 9.40 | 9.40 | 2.51% | 1,340,216 |
| Feb 20, 2026 | 9.22 | 9.40 | 9.10 | 9.17 | 9.17 | -0.65% | 2,772,000 |
| Feb 16, 2026 | 9.15 | 9.29 | 9.00 | 9.23 | 9.23 | - | 1,655,784 |
| Feb 13, 2026 | 9.30 | 9.47 | 9.13 | 9.23 | 9.23 | -1.91% | 4,928,000 |
| Feb 12, 2026 | 9.37 | 9.43 | 9.31 | 9.41 | 9.41 | 0.11% | 3,466,000 |
| Feb 11, 2026 | 9.40 | 9.48 | 9.25 | 9.40 | 9.40 | 0.43% | 5,412,827 |
| Feb 10, 2026 | 9.28 | 9.44 | 9.21 | 9.36 | 9.36 | 0.86% | 5,758,104 |
| Feb 9, 2026 | 9.32 | 9.48 | 9.21 | 9.28 | 9.28 | 0.22% | 5,776,000 |
| Feb 6, 2026 | 9.22 | 9.34 | 9.13 | 9.26 | 9.26 | -1.70% | 3,259,000 |
| Feb 5, 2026 | 9.50 | 9.54 | 9.13 | 9.42 | 9.42 | -0.84% | 4,616,000 |
| Feb 4, 2026 | 9.77 | 9.83 | 9.46 | 9.50 | 9.50 | -2.76% | 4,568,000 |
| Feb 3, 2026 | 9.60 | 9.92 | 9.56 | 9.77 | 9.77 | 2.63% | 5,578,400 |
| Feb 2, 2026 | 9.70 | 9.86 | 9.33 | 9.52 | 9.52 | -2.66% | 5,396,000 |
| Jan 30, 2026 | 9.96 | 9.98 | 9.66 | 9.78 | 9.78 | -2.00% | 5,792,000 |
| Jan 29, 2026 | 9.90 | 10.09 | 9.73 | 9.98 | 9.98 | 0.81% | 4,782,015 |
| Jan 28, 2026 | 10.04 | 10.15 | 9.83 | 9.90 | 9.90 | -0.50% | 4,354,000 |
| Jan 27, 2026 | 9.90 | 10.05 | 9.65 | 9.95 | 9.95 | 1.02% | 5,242,000 |
| Jan 26, 2026 | 10.20 | 10.30 | 9.77 | 9.85 | 9.85 | -4.37% | 8,712,000 |
| Jan 23, 2026 | 10.20 | 10.37 | 10.13 | 10.30 | 10.30 | 1.88% | 3,514,000 |
| Jan 22, 2026 | 10.34 | 10.48 | 10.08 | 10.11 | 10.11 | -1.84% | 3,208,000 |
| Jan 21, 2026 | 10.10 | 10.37 | 9.99 | 10.30 | 10.30 | 1.48% | 3,106,745 |
| Jan 20, 2026 | 10.27 | 10.27 | 10.04 | 10.15 | 10.15 | -1.17% | 2,742,000 |
| Jan 19, 2026 | 10.36 | 10.39 | 10.19 | 10.27 | 10.27 | -2.00% | 2,994,000 |
| Jan 16, 2026 | 10.50 | 10.69 | 10.41 | 10.48 | 10.48 | -0.19% | 2,916,000 |
| Jan 15, 2026 | 10.71 | 10.77 | 10.40 | 10.50 | 10.50 | -1.69% | 4,952,500 |
| Jan 14, 2026 | 10.97 | 11.07 | 10.55 | 10.68 | 10.68 | -1.66% | 9,939,001 |
| Jan 13, 2026 | 10.40 | 11.26 | 10.40 | 10.86 | 10.86 | 5.13% | 17,297,190 |
| Jan 12, 2026 | 10.17 | 10.45 | 9.86 | 10.33 | 10.33 | 2.68% | 15,434,200 |
| Jan 9, 2026 | 10.04 | 10.18 | 9.92 | 10.06 | 10.06 | -0.40% | 5,314,098 |
| Jan 8, 2026 | 10.45 | 10.52 | 9.92 | 10.10 | 10.10 | -3.16% | 6,788,000 |
| Jan 7, 2026 | 10.44 | 10.68 | 10.20 | 10.43 | 10.43 | 0.29% | 11,372,100 |
| Jan 6, 2026 | 9.80 | 10.42 | 9.80 | 10.40 | 10.40 | 6.34% | 18,578,300 |
| Jan 5, 2026 | 9.39 | 10.02 | 9.21 | 9.78 | 9.78 | 2.95% | 15,859,810 |
| Jan 2, 2026 | 8.94 | 9.55 | 8.92 | 9.50 | 9.50 | 5.44% | 2,982,305 |
| Dec 31, 2025 | 9.08 | 9.12 | 8.94 | 9.01 | 9.01 | -0.44% | 2,782,000 |
| Dec 30, 2025 | 9.20 | 9.40 | 9.00 | 9.05 | 9.05 | -1.74% | 6,896,000 |
| Dec 29, 2025 | 9.29 | 9.75 | 9.17 | 9.21 | 9.21 | -0.86% | 7,472,000 |
| Dec 24, 2025 | 9.49 | 9.49 | 9.12 | 9.29 | 9.29 | -0.21% | 2,428,956 |
| Dec 23, 2025 | 9.33 | 9.45 | 9.24 | 9.31 | 9.31 | -0.75% | 3,367,000 |
| Dec 22, 2025 | 9.37 | 9.60 | 9.35 | 9.38 | 9.38 | 0.64% | 5,102,830 |
| Dec 19, 2025 | 9.10 | 9.36 | 9.10 | 9.32 | 9.32 | 2.42% | 4,032,000 |
| Dec 18, 2025 | 9.32 | 9.41 | 9.08 | 9.10 | 9.10 | -2.36% | 4,330,000 |
| Dec 17, 2025 | 9.20 | 9.45 | 9.10 | 9.32 | 9.32 | 1.41% | 4,746,001 |
| Dec 16, 2025 | 9.47 | 9.50 | 9.18 | 9.19 | 9.19 | -2.96% | 5,140,000 |
| Dec 15, 2025 | 10.00 | 10.00 | 9.35 | 9.47 | 9.47 | -6.05% | 17,366,000 |
| Dec 12, 2025 | 10.01 | 10.22 | 9.94 | 10.08 | 10.08 | - | 45,526,000 |
| Dec 11, 2025 | 10.19 | 10.25 | 9.95 | 10.08 | 10.08 | -0.30% | 15,196,510 |
| Dec 10, 2025 | 9.74 | 10.28 | 9.60 | 10.11 | 10.11 | 3.69% | 22,330,000 |
| Dec 9, 2025 | 9.21 | 10.16 | 9.18 | 9.75 | 9.75 | 7.73% | 42,176,100 |
| Dec 8, 2025 | 9.25 | 9.31 | 9.02 | 9.05 | 9.05 | -1.20% | 5,114,000 |
| Dec 5, 2025 | 9.16 | 9.39 | 9.10 | 9.16 | 9.16 | - | 6,526,000 |
| Dec 4, 2025 | 8.90 | 9.21 | 8.84 | 9.16 | 9.16 | 2.92% | 5,262,793 |
| Dec 3, 2025 | 9.00 | 9.12 | 8.86 | 8.90 | 8.90 | -1.11% | 3,686,793 |
| Dec 2, 2025 | 9.01 | 9.17 | 8.92 | 9.00 | 9.00 | 0.11% | 5,298,000 |
| Dec 1, 2025 | 8.96 | 9.01 | 8.82 | 8.99 | 8.99 | 0.56% | 5,012,000 |
| Nov 28, 2025 | 8.95 | 9.05 | 8.77 | 8.94 | 8.94 | 0.68% | 5,058,000 |
| Nov 27, 2025 | 8.99 | 9.00 | 8.82 | 8.88 | 8.88 | 0.11% | 4,693,323 |
| Nov 26, 2025 | 8.71 | 9.06 | 8.70 | 8.87 | 8.87 | 3.74% | 11,694,000 |
| Nov 25, 2025 | 8.72 | 8.83 | 8.43 | 8.55 | 8.55 | -0.81% | 7,179,125 |
| Nov 24, 2025 | 8.39 | 8.72 | 8.39 | 8.62 | 8.62 | 3.23% | 6,190,000 |
| Nov 21, 2025 | 8.78 | 8.78 | 8.33 | 8.35 | 8.35 | -5.97% | 9,574,000 |
| Nov 20, 2025 | 8.85 | 9.00 | 8.80 | 8.88 | 8.88 | 1.49% | 5,596,000 |
| Nov 19, 2025 | 8.80 | 8.95 | 8.61 | 8.75 | 8.75 | -1.35% | 7,258,000 |
| Nov 18, 2025 | 9.18 | 9.18 | 8.77 | 8.87 | 8.87 | -3.38% | 6,064,000 |
| Nov 17, 2025 | 9.20 | 9.30 | 9.00 | 9.18 | 9.18 | -0.76% | 4,250,000 |
| Nov 14, 2025 | 9.36 | 9.36 | 9.16 | 9.25 | 9.25 | -1.18% | 3,432,000 |
| Nov 13, 2025 | 9.26 | 9.48 | 9.22 | 9.36 | 9.36 | 0.86% | 4,695,367 |
| Nov 12, 2025 | 9.53 | 9.53 | 9.26 | 9.28 | 9.28 | -2.21% | 4,820,962 |
| Nov 11, 2025 | 9.54 | 9.59 | 9.35 | 9.49 | 9.49 | -0.32% | 3,750,930 |
| Nov 10, 2025 | 9.33 | 9.65 | 9.29 | 9.52 | 9.52 | 2.04% | 5,826,000 |
| Nov 7, 2025 | 9.54 | 9.54 | 9.26 | 9.33 | 9.33 | -3.62% | 6,872,000 |
| Nov 6, 2025 | 9.35 | 9.72 | 9.29 | 9.68 | 9.68 | 4.09% | 7,500,000 |
| Nov 5, 2025 | 9.36 | 9.36 | 9.06 | 9.30 | 9.30 | -1.59% | 14,101,730 |
| Nov 4, 2025 | 10.00 | 10.00 | 9.37 | 9.45 | 9.45 | -5.50% | 13,820,530 |
| Nov 3, 2025 | 10.38 | 10.38 | 9.84 | 10.00 | 10.00 | -0.99% | 6,132,000 |
| Oct 31, 2025 | 10.46 | 10.46 | 10.07 | 10.10 | 10.10 | -3.44% | 7,122,500 |
| Oct 30, 2025 | 10.99 | 10.99 | 10.31 | 10.46 | 10.46 | -3.42% | 9,517,969 |
| Oct 28, 2025 | 11.05 | 11.14 | 10.73 | 10.83 | 10.83 | -1.99% | 5,888,816 |
| Oct 27, 2025 | 11.07 | 11.25 | 10.94 | 11.05 | 11.05 | 1.56% | 8,971,564 |
| Oct 24, 2025 | 10.76 | 10.97 | 10.67 | 10.88 | 10.88 | 3.52% | 7,843,432 |
| Oct 23, 2025 | 10.74 | 10.74 | 10.22 | 10.51 | 10.51 | -1.59% | 7,834,193 |
| Oct 22, 2025 | 10.76 | 10.78 | 10.58 | 10.68 | 10.68 | -1.11% | 4,339,067 |
| Oct 21, 2025 | 10.86 | 11.11 | 10.75 | 10.80 | 10.80 | -0.55% | 12,098,000 |
| Oct 20, 2025 | 10.41 | 10.87 | 10.41 | 10.86 | 10.86 | 5.33% | 9,782,000 |
| Oct 17, 2025 | 11.03 | 11.07 | 10.23 | 10.31 | 10.31 | -6.44% | 14,626,000 |
| Oct 16, 2025 | 11.40 | 11.54 | 10.98 | 11.02 | 11.02 | -2.82% | 8,604,000 |
| Oct 15, 2025 | 11.11 | 11.73 | 11.07 | 11.34 | 11.34 | 2.16% | 12,086,000 |
| Oct 14, 2025 | 11.31 | 11.64 | 11.05 | 11.10 | 11.10 | -1.07% | 12,150,500 |
| Oct 13, 2025 | 11.02 | 11.37 | 10.84 | 11.22 | 11.22 | -3.19% | 20,342,600 |