China Everbright Environment Group Limited (HKG:0257)
Hong Kong
· Delayed Price · Currency is HKD 5.13
-0.01 (-0.19%)
Mar 10, 2026, 1:05 PM HKT
HKG:0257 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.00 | 5.18 | 5.00 | 5.13 | 5.13 | -0.39% | 14,109,000 |
| Mar 6, 2026 | 5.01 | 5.15 | 5.01 | 5.15 | 5.15 | 1.58% | 9,548,259 |
| Mar 5, 2026 | 4.95 | 5.10 | 4.95 | 5.07 | 5.07 | 2.42% | 13,470,700 |
| Mar 4, 2026 | 4.98 | 4.98 | 4.86 | 4.95 | 4.95 | -1.00% | 9,566,271 |
| Mar 3, 2026 | 5.12 | 5.12 | 4.96 | 5.00 | 5.00 | -0.79% | 9,300,000 |
| Mar 2, 2026 | 5.05 | 5.12 | 4.98 | 5.04 | 5.04 | -1.56% | 6,709,491 |
| Feb 27, 2026 | 5.10 | 5.12 | 5.04 | 5.12 | 5.12 | 0.39% | 7,182,458 |
| Feb 26, 2026 | 5.15 | 5.18 | 5.07 | 5.10 | 5.10 | -1.35% | 6,042,883 |
| Feb 25, 2026 | 5.21 | 5.24 | 5.15 | 5.17 | 5.17 | -0.77% | 5,574,714 |
| Feb 24, 2026 | 5.20 | 5.27 | 5.15 | 5.21 | 5.21 | 0.19% | 5,392,158 |
| Feb 23, 2026 | 5.02 | 5.20 | 5.01 | 5.20 | 5.20 | 3.59% | 10,859,930 |
| Feb 20, 2026 | 5.04 | 5.06 | 4.99 | 5.02 | 5.02 | -0.40% | 4,115,000 |
| Feb 16, 2026 | 4.99 | 5.05 | 4.97 | 5.04 | 5.04 | -0.40% | 2,079,000 |
| Feb 13, 2026 | 5.03 | 5.08 | 4.99 | 5.06 | 5.06 | -0.20% | 7,909,364 |
| Feb 12, 2026 | 5.03 | 5.09 | 4.99 | 5.07 | 5.07 | - | 6,634,887 |
| Feb 11, 2026 | 5.00 | 5.08 | 4.97 | 5.07 | 5.07 | 1.40% | 15,909,530 |
| Feb 10, 2026 | 4.99 | 5.00 | 4.91 | 5.00 | 5.00 | 0.81% | 5,423,950 |
| Feb 9, 2026 | 4.99 | 5.04 | 4.93 | 4.96 | 4.96 | - | 10,634,880 |
| Feb 6, 2026 | 4.98 | 4.98 | 4.88 | 4.96 | 4.96 | -0.40% | 6,993,710 |
| Feb 5, 2026 | 4.98 | 5.00 | 4.89 | 4.98 | 4.98 | - | 5,845,596 |
| Feb 4, 2026 | 4.93 | 5.01 | 4.90 | 4.98 | 4.98 | - | 6,921,759 |
| Feb 3, 2026 | 4.93 | 5.01 | 4.93 | 4.98 | 4.98 | - | 5,153,740 |
| Feb 2, 2026 | 5.01 | 5.06 | 4.92 | 4.98 | 4.98 | -0.99% | 12,626,604 |
| Jan 30, 2026 | 4.94 | 5.05 | 4.94 | 5.03 | 5.03 | 0.40% | 14,988,670 |
| Jan 29, 2026 | 4.82 | 5.04 | 4.82 | 5.01 | 5.01 | 3.94% | 27,882,220 |
| Jan 28, 2026 | 4.80 | 4.85 | 4.76 | 4.82 | 4.82 | 0.84% | 11,423,510 |
| Jan 27, 2026 | 4.86 | 4.86 | 4.76 | 4.78 | 4.78 | -1.44% | 11,517,000 |
| Jan 26, 2026 | 4.83 | 4.89 | 4.79 | 4.85 | 4.85 | 1.04% | 6,629,171 |
| Jan 23, 2026 | 4.91 | 4.93 | 4.79 | 4.80 | 4.80 | -1.84% | 6,076,082 |
| Jan 22, 2026 | 4.83 | 4.90 | 4.79 | 4.89 | 4.89 | 1.03% | 6,222,791 |
| Jan 21, 2026 | 4.82 | 4.84 | 4.74 | 4.84 | 4.84 | 0.41% | 8,680,576 |
| Jan 20, 2026 | 4.82 | 4.83 | 4.73 | 4.82 | 4.82 | 0.21% | 6,805,806 |
| Jan 19, 2026 | 4.78 | 4.86 | 4.75 | 4.81 | 4.81 | 1.26% | 7,793,000 |
| Jan 16, 2026 | 4.72 | 4.78 | 4.71 | 4.75 | 4.75 | - | 7,167,118 |
| Jan 15, 2026 | 4.81 | 4.84 | 4.71 | 4.75 | 4.75 | -1.25% | 11,277,970 |
| Jan 14, 2026 | 4.85 | 4.86 | 4.77 | 4.81 | 4.81 | -0.21% | 7,702,115 |
| Jan 13, 2026 | 4.83 | 4.87 | 4.80 | 4.82 | 4.82 | -0.21% | 5,912,441 |
| Jan 12, 2026 | 4.82 | 4.87 | 4.80 | 4.83 | 4.83 | -0.41% | 4,671,852 |
| Jan 9, 2026 | 4.89 | 4.93 | 4.81 | 4.85 | 4.85 | -0.61% | 9,175,998 |
| Jan 8, 2026 | 4.87 | 4.92 | 4.82 | 4.88 | 4.88 | - | 12,404,210 |
| Jan 7, 2026 | 4.67 | 4.89 | 4.66 | 4.88 | 4.88 | 5.17% | 19,131,220 |
| Jan 6, 2026 | 4.67 | 4.72 | 4.57 | 4.64 | 4.64 | -0.64% | 24,985,452 |
| Jan 5, 2026 | 4.84 | 4.85 | 4.62 | 4.67 | 4.67 | -3.51% | 23,424,530 |
| Jan 2, 2026 | 4.79 | 4.85 | 4.76 | 4.84 | 4.84 | 0.41% | 10,508,850 |
| Dec 31, 2025 | 4.75 | 4.86 | 4.71 | 4.82 | 4.82 | 1.47% | 6,966,000 |
| Dec 30, 2025 | 4.91 | 4.97 | 4.75 | 4.75 | 4.75 | -4.04% | 10,555,000 |
| Dec 29, 2025 | 4.91 | 4.96 | 4.87 | 4.95 | 4.95 | 0.41% | 14,155,110 |
| Dec 24, 2025 | 4.87 | 4.95 | 4.87 | 4.93 | 4.93 | 0.61% | 2,959,000 |
| Dec 23, 2025 | 4.88 | 4.91 | 4.80 | 4.90 | 4.90 | 0.41% | 11,645,000 |
| Dec 22, 2025 | 4.88 | 4.90 | 4.77 | 4.88 | 4.88 | -0.20% | 15,914,850 |
| Dec 19, 2025 | 4.91 | 4.94 | 4.88 | 4.89 | 4.89 | 0.41% | 24,805,130 |
| Dec 18, 2025 | 4.86 | 4.91 | 4.82 | 4.87 | 4.87 | 0.41% | 11,096,560 |
| Dec 17, 2025 | 5.05 | 5.05 | 4.78 | 4.85 | 4.85 | -2.41% | 26,676,000 |
| Dec 16, 2025 | 5.01 | 5.06 | 4.92 | 4.97 | 4.97 | -1.58% | 21,049,639 |
| Dec 15, 2025 | 4.82 | 5.08 | 4.82 | 5.05 | 5.05 | 4.99% | 36,318,740 |
| Dec 12, 2025 | 5.01 | 5.02 | 4.80 | 4.81 | 4.81 | -3.80% | 50,414,457 |
| Dec 11, 2025 | 4.97 | 5.10 | 4.97 | 5.00 | 5.00 | -0.99% | 20,959,740 |
| Dec 10, 2025 | 5.00 | 5.06 | 4.93 | 5.05 | 5.05 | 1.00% | 21,262,470 |
| Dec 9, 2025 | 4.94 | 5.01 | 4.91 | 5.00 | 5.00 | 1.21% | 21,113,150 |
| Dec 8, 2025 | 4.90 | 4.95 | 4.80 | 4.94 | 4.94 | 0.82% | 26,176,850 |
| Dec 5, 2025 | 4.95 | 4.98 | 4.87 | 4.90 | 4.90 | -2.00% | 14,689,130 |
| Dec 4, 2025 | 4.96 | 5.01 | 4.94 | 5.00 | 5.00 | 0.40% | 6,200,000 |
| Dec 3, 2025 | 5.08 | 5.10 | 4.91 | 4.98 | 4.98 | -1.97% | 11,774,000 |
| Dec 2, 2025 | 4.97 | 5.11 | 4.96 | 5.08 | 5.08 | 2.63% | 18,682,730 |
| Dec 1, 2025 | 5.00 | 5.06 | 4.87 | 4.95 | 4.95 | -1.39% | 26,178,650 |
| Nov 28, 2025 | 4.89 | 5.03 | 4.88 | 5.02 | 5.02 | 2.24% | 12,555,830 |
| Nov 27, 2025 | 4.89 | 4.93 | 4.87 | 4.91 | 4.91 | -0.41% | 8,324,000 |
| Nov 26, 2025 | 4.96 | 4.96 | 4.87 | 4.93 | 4.93 | 0.61% | 11,143,970 |
| Nov 25, 2025 | 4.90 | 4.92 | 4.86 | 4.90 | 4.90 | -0.20% | 9,314,033 |
| Nov 24, 2025 | 4.94 | 4.95 | 4.83 | 4.91 | 4.91 | -0.20% | 12,337,930 |
| Nov 21, 2025 | 5.01 | 5.01 | 4.89 | 4.92 | 4.92 | -2.19% | 8,708,801 |
| Nov 20, 2025 | 5.06 | 5.06 | 4.99 | 5.03 | 5.03 | -0.59% | 6,476,700 |
| Nov 19, 2025 | 4.99 | 5.09 | 4.99 | 5.06 | 5.06 | 1.20% | 8,475,608 |
| Nov 18, 2025 | 4.99 | 5.02 | 4.95 | 5.00 | 5.00 | - | 10,328,700 |
| Nov 17, 2025 | 5.01 | 5.01 | 4.83 | 5.00 | 5.00 | 1.42% | 23,536,270 |
| Nov 14, 2025 | 4.99 | 5.00 | 4.90 | 4.93 | 4.93 | -1.20% | 6,070,811 |
| Nov 13, 2025 | 5.06 | 5.07 | 4.92 | 4.99 | 4.99 | -1.58% | 5,711,370 |
| Nov 12, 2025 | 5.04 | 5.08 | 4.97 | 5.07 | 5.07 | 0.60% | 9,739,811 |
| Nov 11, 2025 | 5.05 | 5.07 | 4.98 | 5.04 | 5.04 | 0.80% | 12,456,250 |
| Nov 10, 2025 | 4.99 | 5.04 | 4.96 | 5.00 | 5.00 | 0.60% | 15,888,120 |
| Nov 7, 2025 | 4.86 | 4.99 | 4.86 | 4.97 | 4.97 | 1.22% | 8,493,995 |
| Nov 6, 2025 | 4.84 | 4.94 | 4.84 | 4.91 | 4.91 | 0.82% | 4,347,962 |
| Nov 5, 2025 | 4.75 | 4.89 | 4.69 | 4.87 | 4.87 | 1.04% | 8,170,373 |
| Nov 4, 2025 | 4.82 | 4.86 | 4.77 | 4.82 | 4.82 | 0.63% | 4,947,082 |
| Nov 3, 2025 | 4.83 | 4.83 | 4.71 | 4.79 | 4.79 | -0.42% | 7,105,968 |
| Oct 31, 2025 | 4.86 | 4.92 | 4.77 | 4.81 | 4.81 | -2.24% | 16,926,000 |
| Oct 30, 2025 | 4.92 | 5.01 | 4.87 | 4.92 | 4.92 | - | 15,890,600 |
| Oct 28, 2025 | 4.92 | 5.04 | 4.91 | 4.92 | 4.92 | - | 21,469,530 |
| Oct 27, 2025 | 4.88 | 4.98 | 4.86 | 4.92 | 4.92 | 0.82% | 22,167,160 |
| Oct 24, 2025 | 4.84 | 4.94 | 4.83 | 4.88 | 4.88 | 0.83% | 15,010,280 |
| Oct 23, 2025 | 4.85 | 4.89 | 4.73 | 4.84 | 4.84 | -1.02% | 34,226,290 |
| Oct 22, 2025 | 4.93 | 4.93 | 4.83 | 4.89 | 4.89 | -0.81% | 33,375,990 |
| Oct 21, 2025 | 4.98 | 5.08 | 4.88 | 4.93 | 4.93 | -1.00% | 27,956,500 |
| Oct 20, 2025 | 4.86 | 5.03 | 4.86 | 4.98 | 4.98 | 2.05% | 27,555,890 |
| Oct 17, 2025 | 4.97 | 5.00 | 4.81 | 4.88 | 4.88 | -1.61% | 38,446,130 |
| Oct 16, 2025 | 4.85 | 4.98 | 4.83 | 4.96 | 4.96 | 2.27% | 29,232,500 |
| Oct 15, 2025 | 4.72 | 4.88 | 4.67 | 4.85 | 4.85 | 3.19% | 19,650,740 |
| Oct 14, 2025 | 4.60 | 4.76 | 4.60 | 4.70 | 4.70 | 1.29% | 24,784,170 |
| Oct 13, 2025 | 4.51 | 4.64 | 4.43 | 4.64 | 4.64 | 1.31% | 16,489,070 |
| Oct 10, 2025 | 4.62 | 4.68 | 4.56 | 4.58 | 4.58 | -2.14% | 17,287,220 |