China Everbright Limited (HKG:0165)
Hong Kong
· Delayed Price · Currency is HKD 6.44
+0.16 (2.55%)
Apr 29, 2026, 4:08 PM HKT
China Everbright Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.35 | 6.39 | 6.29 | 6.32 | - | 0.64% | 1,560,713 |
| Apr 28, 2026 | 6.44 | 6.50 | 6.28 | 6.28 | 6.28 | -2.18% | 3,297,000 |
| Apr 27, 2026 | 6.38 | 6.45 | 6.34 | 6.42 | 6.42 | 0.63% | 2,750,000 |
| Apr 24, 2026 | 6.25 | 6.43 | 6.25 | 6.38 | 6.38 | 0.47% | 2,186,600 |
| Apr 23, 2026 | 6.52 | 6.52 | 6.30 | 6.35 | 6.35 | -3.05% | 3,356,000 |
| Apr 22, 2026 | 6.55 | 6.55 | 6.45 | 6.55 | 6.55 | -0.61% | 3,154,000 |
| Apr 21, 2026 | 6.57 | 6.63 | 6.52 | 6.59 | 6.59 | 0.30% | 2,987,587 |
| Apr 20, 2026 | 6.48 | 6.58 | 6.45 | 6.57 | 6.57 | 1.70% | 3,488,100 |
| Apr 17, 2026 | 6.43 | 6.50 | 6.37 | 6.46 | 6.46 | 0.16% | 3,812,140 |
| Apr 16, 2026 | 6.48 | 6.50 | 6.42 | 6.45 | 6.45 | 0.62% | 3,166,000 |
| Apr 15, 2026 | 6.50 | 6.59 | 6.33 | 6.41 | 6.41 | -0.16% | 3,398,000 |
| Apr 14, 2026 | 6.40 | 6.54 | 6.30 | 6.42 | 6.42 | 0.63% | 4,996,000 |
| Apr 13, 2026 | 6.40 | 6.40 | 6.20 | 6.38 | 6.38 | -2.00% | 7,193,438 |
| Apr 10, 2026 | 6.28 | 6.95 | 6.27 | 6.51 | 6.51 | 4.33% | 33,349,760 |
| Apr 9, 2026 | 6.25 | 6.27 | 6.16 | 6.24 | 6.24 | -0.16% | 3,620,000 |
| Apr 8, 2026 | 6.08 | 6.36 | 6.08 | 6.25 | 6.25 | 5.40% | 8,768,400 |
| Apr 2, 2026 | 6.05 | 6.05 | 5.89 | 5.93 | 5.93 | -1.98% | 3,955,500 |
| Apr 1, 2026 | 6.28 | 6.28 | 6.03 | 6.05 | 6.05 | 0.33% | 5,330,200 |
| Mar 31, 2026 | 6.12 | 6.21 | 5.98 | 6.03 | 6.03 | -2.27% | 5,782,000 |
| Mar 30, 2026 | 6.30 | 6.30 | 5.97 | 6.17 | 6.17 | -2.37% | 11,908,000 |
| Mar 27, 2026 | 6.63 | 6.68 | 6.28 | 6.32 | 6.32 | -14.59% | 20,268,000 |
| Mar 26, 2026 | 7.70 | 7.70 | 7.27 | 7.40 | 7.40 | -3.27% | 4,535,720 |
| Mar 25, 2026 | 7.35 | 7.65 | 7.34 | 7.65 | 7.65 | 5.23% | 4,978,000 |
| Mar 24, 2026 | 7.27 | 7.30 | 7.03 | 7.27 | 7.27 | 1.68% | 5,668,000 |
| Mar 23, 2026 | 7.28 | 7.33 | 6.95 | 7.15 | 7.15 | -4.54% | 9,508,000 |
| Mar 20, 2026 | 7.83 | 7.83 | 7.46 | 7.49 | 7.49 | -3.23% | 5,728,060 |
| Mar 19, 2026 | 7.88 | 8.00 | 7.70 | 7.74 | 7.74 | -3.49% | 4,634,000 |
| Mar 18, 2026 | 8.10 | 8.13 | 7.99 | 8.02 | 8.02 | -0.74% | 4,217,839 |
| Mar 17, 2026 | 8.00 | 8.43 | 8.00 | 8.08 | 8.08 | 0.62% | 6,980,000 |
| Mar 16, 2026 | 8.09 | 8.09 | 7.86 | 8.03 | 8.03 | -0.37% | 3,691,312 |
| Mar 13, 2026 | 8.24 | 8.25 | 7.95 | 8.06 | 8.06 | -2.66% | 4,838,000 |
| Mar 12, 2026 | 8.26 | 8.30 | 8.01 | 8.28 | 8.28 | - | 3,902,200 |
| Mar 11, 2026 | 8.15 | 8.36 | 8.15 | 8.28 | 8.28 | 1.72% | 4,270,194 |
| Mar 10, 2026 | 8.08 | 8.29 | 8.03 | 8.14 | 8.14 | 0.99% | 4,742,000 |
| 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 |