HKSE - Delayed Quote
HKD
China Everbright Limited (0165.HK)
4.935
-0.225
(-4.36%)
At close: October 30 at 4:08:06 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
5.160
5.160
4.910
4.935
4.935
7,292,000
Oct 29, 2026
5.250
5.260
5.095
5.160
5.160
2,246,000
Oct 28, 2026
5.050
5.140
5.005
5.115
5.115
2,862,000
Oct 27, 2026
5.130
5.260
4.980
5.020
5.020
2,985,316
Oct 26, 2026
5.155
5.195
5.080
5.130
5.130
1,878,000
Oct 23, 2026
5.070
5.240
4.955
5.195
5.195
3,243,479
Oct 22, 2026
5.420
5.420
5.070
5.080
5.080
6,960,645
Oct 21, 2026
5.635
5.650
5.430
5.455
5.455
3,386,000
Oct 20, 2026
5.660
5.685
5.460
5.560
5.560
7,350,000
Oct 16, 2026
5.755
5.830
5.675
5.685
5.685
2,784,000
Oct 15, 2026
5.950
5.950
5.670
5.710
5.710
4,444,000
Oct 14, 2026
5.940
5.960
5.865
5.900
5.900
2,884,000
Oct 13, 2026
5.900
6.000
5.830
5.935
5.935
2,738,095
Oct 12, 2026
6.045
6.110
5.900
5.900
5.900
3,436,000
Oct 9, 2026
6.135
6.240
5.820
6.000
6.000
10,230,117
Oct 8, 2026
6.220
6.425
6.100
6.155
6.155
5,080,000
Oct 7, 2026
6.230
6.395
6.230
6.385
6.385
842,075
Oct 6, 2026
6.220
6.340
6.220
6.260
6.260
1,433,586
Oct 5, 2026
6.165
6.245
6.080
6.215
6.215
1,033,000
Oct 2, 2026
6.350
6.350
6.075
6.165
6.165
2,318,000
Sep 30, 2026
6.320
6.460
6.250
6.350
6.350
5,606,000
Sep 29, 2026
6.495
6.495
6.170
6.320
6.320
8,640,000
Sep 28, 2026
6.220
6.455
6.105
6.455
6.455
10,958,996
Sep 25, 2026
6.290
6.290
5.980
6.130
6.130
1,876,100
Sep 24, 2026
6.370
6.450
6.260
6.290
6.290
5,520,000
Sep 23, 2026
6.230
6.420
6.200
6.375
6.375
3,908,000
Sep 22, 2026
6.420
6.520
6.205
6.215
6.215
3,156,000
Sep 21, 2026
6.150
6.355
6.120
6.355
6.355
7,319,401
Sep 18, 2026
6.045
6.195
5.925
6.125
6.125
10,160,568
Sep 17, 2026
6.265
6.315
5.855
5.975
5.975
10,696,000
Sep 16, 2026
0.04
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 16, 2026
6.195
6.325
6.125
6.270
6.270
3,524,000
Sep 15, 2026
6.210
6.260
6.165
6.235
6.195
3,378,000
Sep 14, 2026
6.290
6.290
6.185
6.210
6.170
3,006,000
Sep 11, 2026
6.490
6.490
6.205
6.290
6.250
5,435,554
Sep 10, 2026
6.330
6.560
6.300
6.490
6.448
7,700,000
Sep 9, 2026
6.440
6.445
6.315
6.325
6.284
4,014,538
Sep 8, 2026
6.495
6.585
6.405
6.440
6.399
3,724,000
Sep 7, 2026
6.480
6.580
6.350
6.525
6.483
3,858,200
Sep 4, 2026
6.460
6.620
6.425
6.430
6.389
6,528,000
Sep 3, 2026
6.170
6.520
6.150
6.290
6.250
7,726,000
Sep 2, 2026
6.120
6.145
5.950
6.105
6.066
4,400,000
Sep 1, 2026
6.190
6.285
6.130
6.145
6.106
3,222,000
Aug 31, 2026
6.410
6.410
6.075
6.190
6.150
6,869,400
Aug 28, 2026
6.035
6.710
6.030
6.260
6.220
34,510,181
Aug 27, 2026
5.665
5.980
5.660
5.940
5.902
9,166,000
Aug 26, 2026
5.655
5.780
5.600
5.685
5.649
5,900,000
Aug 25, 2026
5.660
5.775
5.650
5.730
5.693
4,548,000
Aug 24, 2026
5.770
5.800
5.620
5.660
5.624
4,340,253
Aug 21, 2026
5.700
5.855
5.600
5.770
5.733
7,308,000
Aug 20, 2026
5.745
5.880
5.730
5.840
5.803
2,826,000
Aug 19, 2026
5.840
5.840
5.705
5.735
5.698
4,045,885
Aug 18, 2026
5.995
6.035
5.840
5.855
5.817
3,508,191
Aug 17, 2026
5.835
6.070
5.835
6.035
5.996
4,616,309
Aug 14, 2026
5.850
5.880
5.805
5.835
5.798
2,878,000
Aug 13, 2026
6.040
6.040
5.880
5.890
5.852
2,762,720
Aug 12, 2026
5.915
5.985
5.805
5.975
5.937
5,390,000
Aug 11, 2026
6.345
6.345
5.910
5.915
5.877
7,453,524
Aug 10, 2026
6.180
6.450
6.175
6.190
6.150
6,834,000
Aug 7, 2026
5.900
6.130
5.855
6.085
6.046
5,440,000
Aug 6, 2026
6.070
6.070
5.820
5.885
5.847
6,554,231
Aug 5, 2026
5.980
6.105
5.945
6.085
6.046
5,112,000
Aug 4, 2026
6.090
6.180
5.915
5.980
5.942
6,410,000
Aug 3, 2026
5.960
6.160
5.760
6.075
6.036
5,513,783
Jul 31, 2026
5.890
6.030
5.830
5.840
5.803
7,770,000
Jul 30, 2026
6.170
6.280
5.920
5.960
5.922
9,448,000
Jul 29, 2026
6.060
6.320
5.990
6.200
6.160
13,082,332
Jul 28, 2026
6.000
6.270
5.680
6.010
5.971
18,252,000
Jul 27, 2026
6.360
6.390
5.680
5.900
5.862
16,990,100
Jul 24, 2026
6.200
6.340
6.060
6.180
6.140
8,140,000
Jul 23, 2026
5.840
6.340
5.780
6.210
6.170
12,104,000
Jul 22, 2026
5.870
5.950
5.760
5.780
5.743
3,540,000
Jul 21, 2026
5.860
5.970
5.760
5.890
5.852
4,296,000
Jul 20, 2026
5.720
5.860
5.680
5.770
5.733
3,898,000
Jul 17, 2026
6.080
6.200
5.610
5.680
5.644
9,350,000
Jul 16, 2026
5.970
6.080
5.900
6.010
5.971
6,680,752
Jul 15, 2026
5.680
5.920
5.680
5.890
5.852
8,110,700
Jul 14, 2026
5.560
5.660
5.370
5.640
5.604
2,708,000
Jul 13, 2026
5.700
5.720
5.450
5.560
5.524
4,471,714
Jul 10, 2026
5.560
5.920
5.560
5.610
5.574
8,644,000
Jul 9, 2026
5.580
5.680
5.520
5.550
5.514
5,412,736
Jul 8, 2026
5.440
5.550
5.390
5.500
5.465
3,846,000
Jul 7, 2026
5.590
5.590
5.380
5.410
5.375
3,500,000
Jul 6, 2026
5.620
5.670
5.510
5.570
5.534
5,179,100
Jul 3, 2026
5.340
5.570
5.360
5.490
5.455
4,484,851
Jul 2, 2026
5.240
5.480
5.240
5.330
5.296
5,844,400
Jun 30, 2026
5.320
5.340
5.130
5.210
5.177
6,970,346
Jun 29, 2026
5.450
5.520
5.290
5.310
5.276
11,304,000
Jun 26, 2026
5.450
5.490
5.260
5.400
5.365
6,855,404
Jun 25, 2026
5.600
5.690
5.410
5.470
5.435
6,148,000
Jun 24, 2026
5.680
5.980
5.540
5.550
5.514
7,031,428
Jun 23, 2026
6.010
6.020
5.500
5.550
5.514
4,596,000
Jun 22, 2026
5.810
6.030
5.600
5.900
5.862
10,336,160
Jun 18, 2026
6.060
6.060
5.640
5.730
5.693
7,443,496
Jun 17, 2026
6.060
6.100
5.960
6.030
5.991
7,140,000
Jun 16, 2026
6.040
6.130
5.860
6.060
6.021
5,558,000
Jun 15, 2026
5.700
6.120
5.700
6.010
5.971
10,284,000
Jun 12, 2026
5.450
5.770
5.420
5.530
5.495
16,363,600
Jun 11, 2026
5.510
5.550
5.300
5.390
5.355
9,871,867
Jun 10, 2026
5.750
5.750
5.440
5.560
5.524
4,678,000
Jun 9, 2026
5.520
5.740
5.420
5.700
5.663
5,192,000
Jun 8, 2026
5.520
5.580
5.350
5.490
5.455
6,888,484
Jun 5, 2026
5.780
5.780
5.620
5.620
5.584
5,508,000
Jun 4, 2026
6.000
6.010
5.770
5.770
5.733
6,778,000
Jun 3, 2026
6.100
6.100
5.960
6.040
6.001
6,882,000
Jun 2, 2026
6.040
6.170
5.950
6.150
6.111
4,950,200
Jun 1, 2026
6.100
6.330
6.030
6.030
5.991
6,058,750
May 29, 2026
6.120
6.190
6.030
6.090
6.051
9,490,000
May 28, 2026
6.200
6.260
5.930
6.110
6.071
7,824,000
May 27, 2026
6.380
6.380
6.130
6.200
6.160
6,536,000
May 26, 2026
6.810
6.810
6.210
6.350
6.309
16,322,000
May 22, 2026
6.810
6.950
6.720
6.820
6.776
8,529,053
May 21, 2026
6.880
7.280
6.650
6.700
6.657
18,803,323
May 20, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
May 20, 2026
6.990
7.330
6.780
6.790
6.746
16,994,000
May 19, 2026
6.520
7.220
6.520
7.040
6.945
28,698,800
May 18, 2026
6.280
6.500
6.120
6.420
6.334
8,282,000
May 15, 2026
6.420
6.400
6.150
6.220
6.136
4,600,373
May 14, 2026
6.510
6.580
6.320
6.370
6.284
3,782,340
May 13, 2026
6.510
6.510
6.350
6.490
6.403
4,102,400
May 12, 2026
6.610
6.620
6.490
6.520
6.432
1,704,234
May 11, 2026
6.490
6.630
6.360
6.610
6.521
5,152,000
May 8, 2026
6.570
6.610
6.440
6.530
6.442
3,278,000
May 7, 2026
6.700
6.700
6.580
6.630
6.541
3,552,000
May 6, 2026
6.450
6.720
6.390
6.570
6.481
5,200,000
May 5, 2026
6.500
6.500
6.370
6.480
6.393
530,000
May 4, 2026
6.400
6.590
6.400
6.500
6.412
1,454,000
Apr 30, 2026
6.440
6.480
6.230
6.260
6.176
4,898,000
Apr 29, 2026
6.350
6.470
6.290
6.440
6.353
3,745,313
Apr 28, 2026
6.440
6.500
6.280
6.280
6.195
3,297,000
Apr 27, 2026
6.380
6.450
6.340
6.420
6.334
2,750,000
Apr 24, 2026
6.250
6.430
6.250
6.380
6.294
2,186,600
Apr 23, 2026
6.520
6.520
6.300
6.350
6.264
3,356,000
Apr 22, 2026
6.550
6.550
6.450
6.550
6.462
3,154,000
Apr 21, 2026
6.570
6.630
6.520
6.590
6.501
2,987,587
Apr 20, 2026
6.480
6.580
6.450
6.570
6.481
3,488,100
Apr 17, 2026
6.430
6.500
6.370
6.460
6.373
3,812,140
Apr 16, 2026
6.480
6.500
6.420
6.450
6.363
3,166,000
Apr 15, 2026
6.500
6.590
6.330
6.410
6.324
3,398,000
Apr 14, 2026
6.400
6.540
6.300
6.420
6.334
4,996,000
Apr 13, 2026
6.400
6.400
6.200
6.380
6.294
7,193,438
Apr 10, 2026
6.280
6.950
6.270
6.510
6.422
33,349,766
Apr 9, 2026
6.250
6.270
6.160
6.240
6.156
3,620,000
Apr 8, 2026
6.080
6.360
6.080
6.250
6.166
8,768,400
Apr 2, 2026
6.050
6.050
5.890
5.930
5.850
3,955,500
Apr 1, 2026
6.280
6.280
6.030
6.050
5.968
5,330,200
Mar 31, 2026
6.120
6.210
5.980
6.030
5.949
5,782,000
Mar 30, 2026
6.300
6.300
5.970
6.170
6.087
11,908,000
Mar 27, 2026
6.630
6.680
6.280
6.320
6.235
20,268,000
Mar 26, 2026
7.700
7.700
7.270
7.400
7.300
4,535,720
Mar 25, 2026
7.350
7.650
7.340
7.650
7.547
4,978,000
Mar 24, 2026
7.270
7.300
7.030
7.270
7.172
5,668,000
Mar 23, 2026
7.280
7.330
6.950
7.150
7.054
9,508,000
Mar 20, 2026
7.830
7.830
7.460
7.490
7.389
5,728,060
Mar 19, 2026
7.880
8.000
7.700
7.740
7.636
4,634,000
Mar 18, 2026
8.100
8.130
7.990
8.020
7.912
4,217,839
Mar 17, 2026
8.000
8.430
8.000
8.080
7.971
6,980,000
Mar 16, 2026
8.090
8.090
7.860
8.030
7.922
3,691,312
Mar 13, 2026
8.240
8.250
7.950
8.060
7.951
4,838,000
Mar 12, 2026
8.260
8.300
8.010
8.280
8.168
3,902,200
Mar 11, 2026
8.150
8.360
8.150
8.280
8.168
4,270,194
Mar 10, 2026
8.080
8.290
8.030
8.140
8.030
4,742,000
Mar 9, 2026
8.130
8.130
7.840
8.060
7.951
5,818,000
Mar 6, 2026
8.070
8.410
7.960
8.320
8.208
3,550,000
Mar 5, 2026
8.140
8.170
8.000
8.070
7.961
4,218,000
Mar 4, 2026
8.150
8.150
7.830
8.010
7.902
7,514,000
Mar 3, 2026
8.370
8.550
8.150
8.180
8.070
5,994,120
Mar 2, 2026
8.660
8.660
8.280
8.370
8.257
8,128,900
Feb 27, 2026
8.990
9.100
8.640
8.800
8.681
7,856,378
Feb 26, 2026
9.450
9.520
8.960
8.960
8.839
7,439,222
Feb 25, 2026
9.200
9.300
9.040
9.140
9.017
4,524,000
Feb 24, 2026
9.220
9.230
8.930
9.160
9.037
7,088,000
Feb 23, 2026
9.380
9.440
9.300
9.400
9.273
1,340,216
Feb 20, 2026
9.220
9.400
9.100
9.170
9.046
2,772,000
Feb 16, 2026
9.180
9.180
9.180
9.180
9.056
-
Feb 13, 2026
9.300
9.470
9.130
9.230
9.106
4,928,000
Feb 12, 2026
9.370
9.430
9.310
9.410
9.283
3,466,000
Feb 11, 2026
9.400
9.480
9.250
9.400
9.273
5,412,827
Feb 10, 2026
9.280
9.440
9.210
9.360
9.234
5,758,104
Feb 9, 2026
9.320
9.480
9.210
9.280
9.155
5,776,000
Feb 6, 2026
9.220
9.340
9.130
9.260
9.135
3,259,000
Feb 5, 2026
9.500
9.540
9.130
9.420
9.293
4,616,000
Feb 4, 2026
9.770
9.830
9.460
9.500
9.372
4,568,000
Feb 3, 2026
9.600
9.920
9.560
9.770
9.638
5,578,400
Feb 2, 2026
9.700
9.860
9.330
9.520
9.392
5,396,000
Jan 30, 2026
9.960
9.980
9.660
9.780
9.648
5,792,000
Jan 29, 2026
9.900
10.090
9.730
9.980
9.846
4,782,015
Jan 28, 2026
10.040
10.150
9.830
9.900
9.767
4,354,000
Jan 27, 2026
9.900
10.050
9.650
9.950
9.816
5,242,000
Jan 26, 2026
10.200
10.300
9.770
9.850
9.717
8,712,000
Jan 23, 2026
10.200
10.370
10.130
10.300
10.161
3,514,000
Jan 22, 2026
10.340
10.480
10.080
10.110
9.974
3,208,000
Jan 21, 2026
10.100
10.370
9.990
10.300
10.161
3,106,745
Jan 20, 2026
10.270
10.270
10.040
10.150
10.013
2,742,000
Jan 19, 2026
10.360
10.390
10.190
10.270
10.132
2,994,000
Jan 16, 2026
10.500
10.690
10.410
10.480
10.339
2,916,000
Jan 15, 2026
10.710
10.770
10.400
10.500
10.359
4,952,500
Jan 14, 2026
10.970
11.070
10.550
10.680
10.536
9,939,001
Jan 13, 2026
10.400
11.260
10.400
10.860
10.714
17,297,197
Jan 12, 2026
10.170
10.450
9.860
10.330
10.191
15,434,200
Jan 9, 2026
10.040
10.180
9.920
10.060
9.924
5,314,098
Jan 8, 2026
10.450
10.520
9.920
10.100
9.964
6,788,000
Jan 7, 2026
10.440
10.680
10.200
10.430
10.289
11,372,100
Jan 6, 2026
9.800
10.420
9.800
10.400
10.260
18,578,300
Jan 5, 2026
9.390
10.020
9.210
9.780
9.648
15,859,814
Jan 2, 2026
8.940
9.550
8.920
9.500
9.372
2,982,305
Dec 31, 2025
8.980
8.980
8.980
8.980
8.859
-
Dec 30, 2025
9.210
9.400
9.000
9.050
8.928
6,896,000
Dec 29, 2025
9.290
9.750
9.170
9.210
9.086
7,472,000
Dec 24, 2025
9.280
9.280
9.280
9.280
9.155
-
Dec 23, 2025
9.330
9.450
9.240
9.310
9.185
3,367,000
Dec 22, 2025
9.370
9.600
9.350
9.380
9.254
5,102,830
Dec 19, 2025
9.100
9.360
9.100
9.320
9.194
4,032,000
Dec 18, 2025
9.320
9.410
9.080
9.100
8.977
4,330,000
Dec 17, 2025
9.200
9.450
9.100
9.320
9.194
4,746,001
Dec 16, 2025
9.470
9.500
9.180
9.190
9.066
5,140,000
Dec 15, 2025
10.000
10.000
9.350
9.470
9.342
17,366,000
Dec 12, 2025
10.010
10.220
9.940
10.080
9.944
45,526,000
Dec 11, 2025
10.190
10.250
9.950
10.080
9.944
15,196,513
Dec 10, 2025
9.740
10.280
9.600
10.110
9.974
22,330,000
Dec 9, 2025
9.210
10.160
9.180
9.750
9.619
42,176,100
Dec 8, 2025
9.250
9.310
9.020
9.050
8.928
5,114,000
Dec 5, 2025
9.160
9.390
9.100
9.160
9.037
6,526,000
Dec 4, 2025
8.900
9.210
8.840
9.160
9.037
5,262,793
Dec 3, 2025
9.000
9.120
8.860
8.900
8.780
3,686,793
Dec 2, 2025
9.010
9.170
8.920
9.000
8.879
5,298,000
Dec 1, 2025
8.960
9.010
8.820
8.990
8.869
5,012,000
Nov 28, 2025
8.950
9.050
8.770
8.940
8.820
5,058,000
Nov 27, 2025
8.990
9.000
8.820
8.880
8.760
4,693,323
Nov 26, 2025
8.710
9.060
8.700
8.870
8.751
11,694,000
Nov 25, 2025
8.720
8.830
8.430
8.550
8.435
7,179,125
Nov 24, 2025
8.390
8.720
8.390
8.620
8.504
6,190,000
Nov 21, 2025
8.780
8.780
8.330
8.350
8.238
9,574,000
Nov 20, 2025
8.850
9.000
8.800
8.880
8.760
5,596,000
Nov 19, 2025
8.800
8.950
8.610
8.750
8.632
7,258,000
Nov 18, 2025
9.180
9.180
8.770
8.870
8.751
6,064,000
Nov 17, 2025
9.200
9.300
9.000
9.180
9.056
4,250,000
Nov 14, 2025
9.360
9.360
9.160
9.250
9.125
3,432,000
Nov 13, 2025
9.260
9.480
9.220
9.360
9.234
4,695,367
Nov 12, 2025
9.530
9.530
9.260
9.280
9.155
4,820,962
Nov 11, 2025
9.540
9.590
9.350
9.490
9.362
3,750,930
Nov 10, 2025
9.330
9.650
9.290
9.520
9.392
5,826,000
Nov 7, 2025
9.540
9.540
9.260
9.330
9.204
6,872,000
Nov 6, 2025
9.350
9.720
9.290
9.680
9.550
7,500,000
Nov 5, 2025
9.360
9.360
9.060
9.300
9.175
14,101,735
Nov 4, 2025
10.000
10.000
9.370
9.450
9.323
13,820,536
Nov 3, 2025
10.380
10.380
9.840
10.000
9.865
6,132,000
Oct 31, 2025
10.460
10.460
10.070
10.100
9.964
7,122,500
Oct 30, 2025
10.990
10.990
10.310
10.460
10.319
9,517,969
