China Everbright Environment Group Limited (HKG:0257)
Hong Kong
· Delayed Price · Currency is HKD 4.900
-0.100 (-2.00%)
At close: Dec 5, 2025
HKG:0257 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 4.40 | 4.69 | 4.40 | 4.68 | 4.68 | 5.88% | 27,680,800 |
| Oct 8, 2025 | 4.40 | 4.44 | 4.36 | 4.42 | 4.42 | - | 4,374,277 |
| Oct 6, 2025 | 4.43 | 4.44 | 4.39 | 4.42 | 4.42 | -0.45% | 4,847,453 |
| Oct 3, 2025 | 4.47 | 4.49 | 4.41 | 4.44 | 4.44 | -0.67% | 4,947,863 |
| Oct 2, 2025 | 4.46 | 4.48 | 4.41 | 4.47 | 4.47 | 0.68% | 5,022,225 |
| Sep 30, 2025 | 4.40 | 4.45 | 4.34 | 4.44 | 4.44 | 0.91% | 14,489,410 |
| Sep 29, 2025 | 4.45 | 4.48 | 4.36 | 4.40 | 4.40 | -1.12% | 28,887,000 |
| Sep 26, 2025 | 4.38 | 4.50 | 4.34 | 4.45 | 4.45 | 0.91% | 23,308,000 |
| Sep 25, 2025 | 4.44 | 4.51 | 4.38 | 4.41 | 4.41 | -1.12% | 15,391,560 |
| Sep 24, 2025 | 4.50 | 4.54 | 4.43 | 4.46 | 4.46 | -0.89% | 14,194,870 |
| Sep 23, 2025 | 4.47 | 4.52 | 4.39 | 4.50 | 4.50 | 0.67% | 14,661,950 |
| Sep 22, 2025 | 4.67 | 4.68 | 4.41 | 4.47 | 4.47 | -5.89% | 28,337,130 |
| Sep 19, 2025 | 4.81 | 4.88 | 4.66 | 4.75 | 4.60 | -1.66% | 64,603,220 |
| Sep 18, 2025 | 4.86 | 4.88 | 4.74 | 4.83 | 4.68 | -0.82% | 55,574,460 |
| Sep 17, 2025 | 4.95 | 4.95 | 4.76 | 4.87 | 4.72 | -1.62% | 39,233,400 |
| Sep 16, 2025 | 4.86 | 4.97 | 4.81 | 4.95 | 4.79 | 1.02% | 32,780,580 |
| Sep 15, 2025 | 4.86 | 4.92 | 4.79 | 4.90 | 4.75 | -0.41% | 20,758,240 |
| Sep 12, 2025 | 4.89 | 4.94 | 4.82 | 4.92 | 4.76 | 0.20% | 31,054,920 |
| Sep 11, 2025 | 4.75 | 4.93 | 4.73 | 4.91 | 4.75 | 3.81% | 51,958,140 |
| Sep 10, 2025 | 4.56 | 4.75 | 4.56 | 4.73 | 4.58 | 1.07% | 17,532,890 |
| Sep 9, 2025 | 4.67 | 4.75 | 4.63 | 4.68 | 4.53 | 0.86% | 28,524,360 |
| Sep 8, 2025 | 4.53 | 4.66 | 4.52 | 4.64 | 4.49 | 1.98% | 35,521,000 |
| Sep 5, 2025 | 4.32 | 4.55 | 4.29 | 4.55 | 4.41 | 5.32% | 39,057,580 |
| Sep 4, 2025 | 4.45 | 4.45 | 4.28 | 4.32 | 4.18 | -2.92% | 17,516,550 |
| Sep 3, 2025 | 4.29 | 4.47 | 4.29 | 4.45 | 4.31 | 3.49% | 22,701,550 |
| Sep 2, 2025 | 4.35 | 4.37 | 4.25 | 4.30 | 4.16 | -0.92% | 16,586,190 |
| Sep 1, 2025 | 4.39 | 4.44 | 4.32 | 4.34 | 4.20 | -1.14% | 14,718,000 |
| Aug 29, 2025 | 4.38 | 4.43 | 4.36 | 4.39 | 4.25 | -0.23% | 17,022,000 |
| Aug 28, 2025 | 4.42 | 4.45 | 4.34 | 4.40 | 4.26 | -0.90% | 11,121,880 |
| Aug 27, 2025 | 4.52 | 4.56 | 4.41 | 4.44 | 4.30 | -1.77% | 16,995,700 |
| Aug 26, 2025 | 4.50 | 4.58 | 4.45 | 4.52 | 4.38 | 0.44% | 35,970,230 |
| Aug 25, 2025 | 4.35 | 4.55 | 4.35 | 4.50 | 4.36 | 5.14% | 61,155,230 |
| Aug 22, 2025 | 4.20 | 4.28 | 4.15 | 4.28 | 4.14 | 1.66% | 18,872,620 |
| Aug 21, 2025 | 4.20 | 4.26 | 4.17 | 4.21 | 4.08 | 0.24% | 12,845,230 |
| Aug 20, 2025 | 4.19 | 4.21 | 4.15 | 4.20 | 4.07 | 0.24% | 4,958,000 |
| Aug 19, 2025 | 4.22 | 4.29 | 4.18 | 4.19 | 4.06 | - | 7,492,407 |
| Aug 18, 2025 | 4.20 | 4.24 | 4.16 | 4.19 | 4.06 | 0.24% | 20,320,600 |
| Aug 15, 2025 | 4.19 | 4.20 | 4.11 | 4.18 | 4.05 | 0.48% | 19,409,870 |
| Aug 14, 2025 | 4.34 | 4.37 | 4.14 | 4.16 | 4.03 | -4.15% | 30,203,140 |
| Aug 13, 2025 | 4.42 | 4.44 | 4.22 | 4.34 | 4.20 | -1.81% | 51,968,970 |
| Aug 12, 2025 | 4.28 | 4.43 | 4.25 | 4.42 | 4.28 | 3.27% | 37,603,720 |
| Aug 11, 2025 | 4.25 | 4.29 | 4.21 | 4.28 | 4.14 | 0.23% | 27,642,480 |
| Aug 8, 2025 | 4.29 | 4.30 | 4.22 | 4.27 | 4.14 | - | 19,561,000 |
| Aug 7, 2025 | 4.32 | 4.36 | 4.19 | 4.27 | 4.14 | -1.61% | 8,909,253 |
| Aug 6, 2025 | 4.26 | 4.36 | 4.26 | 4.34 | 4.20 | 0.46% | 8,544,511 |
| Aug 5, 2025 | 4.21 | 4.32 | 4.21 | 4.32 | 4.18 | 2.13% | 21,313,270 |
| Aug 4, 2025 | 4.15 | 4.24 | 4.11 | 4.23 | 4.10 | 1.68% | 12,772,710 |
| Aug 1, 2025 | 4.20 | 4.22 | 4.12 | 4.16 | 4.03 | -1.19% | 15,579,190 |
| Jul 31, 2025 | 4.23 | 4.23 | 4.17 | 4.21 | 4.08 | -0.47% | 21,316,740 |
| Jul 30, 2025 | 4.21 | 4.29 | 4.19 | 4.23 | 4.10 | -0.47% | 18,123,420 |
| Jul 29, 2025 | 4.19 | 4.26 | 4.18 | 4.25 | 4.12 | 0.95% | 18,025,000 |
| Jul 28, 2025 | 4.30 | 4.30 | 4.19 | 4.21 | 4.08 | -0.94% | 13,727,000 |
| Jul 25, 2025 | 4.20 | 4.31 | 4.20 | 4.25 | 4.12 | - | 33,189,000 |
| Jul 24, 2025 | 4.21 | 4.25 | 4.17 | 4.25 | 4.12 | 1.19% | 18,199,840 |
| Jul 23, 2025 | 4.23 | 4.26 | 4.18 | 4.20 | 4.07 | -0.94% | 16,158,950 |
| Jul 22, 2025 | 4.18 | 4.27 | 4.13 | 4.24 | 4.11 | 1.44% | 16,737,240 |
| Jul 21, 2025 | 4.11 | 4.23 | 4.11 | 4.18 | 4.05 | 1.21% | 18,407,660 |
| Jul 18, 2025 | 4.12 | 4.16 | 4.07 | 4.13 | 4.00 | 0.73% | 11,660,000 |
| Jul 17, 2025 | 4.12 | 4.13 | 4.05 | 4.10 | 3.97 | -0.49% | 11,230,630 |
| Jul 16, 2025 | 4.12 | 4.13 | 4.07 | 4.12 | 3.99 | - | 15,200,180 |