China Everbright Environment Group Limited (HKG:0257)
Hong Kong
· Delayed Price · Currency is HKD 5.51
+0.10 (1.85%)
Apr 29, 2026, 4:08 PM HKT
HKG:0257 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.46 | 5.52 | 5.40 | 5.51 | 5.51 | 1.85% | 6,181,061 |
| Apr 28, 2026 | 5.36 | 5.44 | 5.32 | 5.41 | 5.41 | - | 8,269,018 |
| Apr 27, 2026 | 5.50 | 5.50 | 5.36 | 5.41 | 5.41 | -0.73% | 14,692,350 |
| Apr 24, 2026 | 5.39 | 5.49 | 5.36 | 5.45 | 5.45 | - | 12,165,000 |
| Apr 23, 2026 | 5.50 | 5.55 | 5.42 | 5.45 | 5.45 | -1.98% | 5,632,740 |
| Apr 22, 2026 | 5.51 | 5.59 | 5.47 | 5.56 | 5.56 | 0.54% | 8,798,352 |
| Apr 21, 2026 | 5.49 | 5.58 | 5.46 | 5.53 | 5.53 | 0.91% | 8,795,000 |
| Apr 20, 2026 | 5.45 | 5.49 | 5.35 | 5.48 | 5.48 | 1.67% | 6,013,486 |
| Apr 17, 2026 | 5.42 | 5.42 | 5.31 | 5.39 | 5.39 | -0.55% | 10,637,592 |
| Apr 16, 2026 | 5.43 | 5.49 | 5.36 | 5.42 | 5.42 | -1.28% | 6,580,292 |
| Apr 15, 2026 | 5.54 | 5.59 | 5.46 | 5.49 | 5.49 | -1.96% | 7,037,618 |
| Apr 14, 2026 | 5.50 | 5.60 | 5.46 | 5.60 | 5.60 | 2.19% | 11,636,173 |
| Apr 13, 2026 | 5.45 | 5.55 | 5.39 | 5.48 | 5.48 | -2.14% | 11,622,260 |
| Apr 10, 2026 | 5.51 | 5.63 | 5.49 | 5.60 | 5.60 | 1.08% | 9,452,626 |
| Apr 9, 2026 | 5.45 | 5.58 | 5.36 | 5.54 | 5.54 | 1.84% | 11,422,650 |
| Apr 8, 2026 | 5.36 | 5.50 | 5.31 | 5.44 | 5.44 | 3.03% | 17,595,760 |
| Apr 2, 2026 | 5.38 | 5.38 | 5.21 | 5.28 | 5.28 | -0.94% | 5,754,120 |
| Apr 1, 2026 | 5.44 | 5.46 | 5.28 | 5.33 | 5.33 | -0.74% | 17,343,500 |
| Mar 31, 2026 | 5.45 | 5.53 | 5.29 | 5.37 | 5.37 | -1.47% | 12,088,340 |
| Mar 30, 2026 | 5.64 | 5.64 | 5.35 | 5.45 | 5.45 | -3.37% | 11,714,950 |
| Mar 27, 2026 | 5.56 | 5.67 | 5.56 | 5.64 | 5.64 | -0.70% | 11,772,590 |
| Mar 26, 2026 | 5.53 | 5.68 | 5.48 | 5.68 | 5.68 | 1.61% | 27,320,090 |
| Mar 25, 2026 | 5.50 | 5.59 | 5.45 | 5.59 | 5.59 | 2.38% | 12,542,920 |
| Mar 24, 2026 | 5.18 | 5.53 | 5.18 | 5.46 | 5.46 | 5.41% | 29,250,170 |
| Mar 23, 2026 | 5.13 | 5.19 | 5.03 | 5.18 | 5.18 | 0.97% | 22,925,670 |
| Mar 20, 2026 | 4.96 | 5.28 | 4.93 | 5.13 | 5.13 | 3.01% | 26,900,900 |
| Mar 19, 2026 | 5.06 | 5.06 | 4.97 | 4.98 | 4.98 | -1.78% | 5,315,507 |
| Mar 18, 2026 | 5.01 | 5.08 | 5.01 | 5.07 | 5.07 | 1.00% | 5,523,283 |
| Mar 17, 2026 | 5.11 | 5.11 | 5.02 | 5.02 | 5.02 | -1.18% | 5,096,000 |
| Mar 16, 2026 | 5.10 | 5.15 | 5.03 | 5.08 | 5.08 | -1.55% | 6,078,072 |
| Mar 13, 2026 | 5.20 | 5.30 | 5.09 | 5.16 | 5.16 | -1.71% | 5,547,994 |
| Mar 12, 2026 | 5.10 | 5.25 | 5.10 | 5.25 | 5.25 | 1.74% | 9,354,108 |
| Mar 11, 2026 | 5.09 | 5.18 | 5.08 | 5.16 | 5.16 | 1.38% | 4,784,368 |
| Mar 10, 2026 | 5.08 | 5.25 | 5.05 | 5.09 | 5.09 | -0.78% | 8,609,763 |
| 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 |