HKSE - Delayed Quote
HKD
China Everbright Environment Group Limited (0257.HK)
4.795
+0.070
(+1.48%)
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
4.695
4.800
4.680
4.795
4.795
8,803,000
Oct 29, 2026
4.760
4.760
4.650
4.725
4.725
8,109,617
Oct 28, 2026
4.720
4.775
4.660
4.735
4.735
6,508,000
Oct 27, 2026
4.730
4.795
4.715
4.760
4.760
7,406,666
Oct 26, 2026
4.730
4.745
4.690
4.730
4.730
5,397,725
Oct 23, 2026
4.690
4.815
4.655
4.720
4.720
7,299,299
Oct 22, 2026
4.785
4.785
4.705
4.730
4.730
7,970,770
Oct 21, 2026
4.730
4.880
4.730
4.790
4.790
6,172,111
Oct 20, 2026
4.750
4.900
4.750
4.795
4.795
8,007,500
Oct 16, 2026
4.795
4.850
4.765
4.825
4.825
12,120,882
Oct 15, 2026
4.570
4.780
4.560
4.760
4.760
12,411,806
Oct 14, 2026
4.520
4.710
4.520
4.690
4.690
6,723,700
Oct 13, 2026
4.630
4.650
4.590
4.635
4.635
7,710,364
Oct 12, 2026
4.600
4.655
4.580
4.620
4.620
5,625,000
Oct 9, 2026
4.600
4.600
4.535
4.565
4.565
7,109,313
Oct 8, 2026
4.520
4.645
4.500
4.580
4.580
7,640,324
Oct 7, 2026
4.500
4.510
4.460
4.490
4.490
1,635,000
Oct 6, 2026
4.500
4.560
4.455
4.485
4.485
1,393,000
Oct 5, 2026
4.510
4.510
4.440
4.500
4.500
1,726,880
Oct 2, 2026
4.600
4.600
4.470
4.510
4.510
2,883,740
Sep 30, 2026
4.670
4.670
4.585
4.600
4.600
5,100,121
Sep 29, 2026
4.600
4.675
4.535
4.625
4.625
7,656,129
Sep 28, 2026
4.520
4.615
4.520
4.590
4.590
19,571,000
Sep 25, 2026
4.570
4.595
4.510
4.590
4.590
2,644,840
Sep 24, 2026
4.595
4.630
4.555
4.600
4.600
7,069,084
Sep 23, 2026
4.560
4.650
4.520
4.595
4.595
12,880,034
Sep 22, 2026
4.650
4.650
4.540
4.560
4.560
16,018,868
Sep 21, 2026
0.16
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
4.755
4.755
4.605
4.630
4.630
14,293,502
Sep 18, 2026
4.945
4.995
4.835
4.880
4.720
15,938,000
Sep 17, 2026
5.050
5.070
4.920
4.945
4.783
12,669,440
Sep 16, 2026
4.980
5.075
4.980
5.040
4.875
11,882,000
Sep 15, 2026
4.985
5.040
4.960
4.985
4.822
8,401,000
Sep 14, 2026
5.055
5.055
4.975
5.010
4.846
7,786,000
Sep 11, 2026
5.000
5.065
4.950
5.055
4.889
9,774,948
Sep 10, 2026
4.965
5.065
4.965
5.000
4.836
4,981,300
Sep 9, 2026
5.075
5.075
5.020
5.070
4.904
4,479,182
Sep 8, 2026
4.960
5.060
4.960
5.050
4.884
5,749,901
Sep 7, 2026
5.000
5.010
4.930
5.005
4.841
5,397,851
Sep 4, 2026
4.925
4.990
4.910
4.985
4.822
7,513,000
Sep 3, 2026
4.910
4.970
4.900
4.935
4.773
9,227,044
Sep 2, 2026
4.940
4.970
4.890
4.925
4.764
6,356,512
Sep 1, 2026
5.060
5.060
4.945
4.980
4.817
7,148,484
Aug 31, 2026
5.200
5.200
4.960
5.035
4.870
12,175,760
Aug 28, 2026
5.125
5.240
5.025
5.200
5.030
9,771,653
Aug 27, 2026
5.050
5.140
4.990
5.125
4.957
11,428,000
Aug 26, 2026
5.070
5.130
5.040
5.060
4.894
11,285,554
Aug 25, 2026
5.080
5.135
5.060
5.115
4.947
7,764,331
Aug 24, 2026
5.020
5.115
4.970
5.110
4.942
7,552,729
Aug 21, 2026
5.000
5.080
4.940
5.055
4.889
8,114,499
Aug 20, 2026
4.910
5.020
4.910
4.955
4.793
5,063,979
Aug 19, 2026
4.960
5.000
4.905
4.940
4.778
4,901,494
Aug 18, 2026
5.060
5.070
4.945
4.950
4.788
5,083,368
Aug 17, 2026
4.975
5.220
4.975
5.095
4.928
7,697,361
Aug 14, 2026
4.855
5.000
4.855
4.975
4.812
4,950,720
Aug 13, 2026
4.915
5.025
4.910
4.910
4.749
4,298,043
Aug 12, 2026
4.990
5.010
4.900
5.000
4.836
5,235,842
Aug 11, 2026
4.935
5.015
4.920
4.995
4.831
7,896,351
Aug 10, 2026
4.855
4.955
4.855
4.955
4.793
3,833,462
Aug 7, 2026
4.915
4.970
4.865
4.890
4.730
7,586,454
Aug 6, 2026
5.050
5.050
4.895
4.965
4.802
5,739,111
Aug 5, 2026
5.010
5.080
4.950
5.035
4.870
4,972,138
Aug 4, 2026
5.070
5.175
5.010
5.045
4.880
5,292,611
Aug 3, 2026
5.100
5.140
5.030
5.070
4.904
4,442,603
Jul 31, 2026
5.120
5.210
5.070
5.100
4.933
6,021,784
Jul 30, 2026
5.200
5.250
5.130
5.180
5.010
7,028,876
Jul 29, 2026
5.050
5.220
5.050
5.200
5.030
9,249,860
Jul 28, 2026
5.000
5.150
4.960
5.140
4.971
6,830,001
Jul 27, 2026
4.970
5.000
4.920
5.000
4.836
4,077,648
Jul 24, 2026
5.030
5.070
4.940
4.970
4.807
5,274,307
Jul 23, 2026
5.040
5.080
5.010
5.050
4.884
4,116,000
Jul 22, 2026
5.020
5.050
4.980
5.040
4.875
6,097,867
Jul 21, 2026
4.990
5.040
4.930
5.020
4.855
5,179,472
Jul 20, 2026
4.770
4.960
4.770
4.950
4.788
4,894,000
Jul 17, 2026
4.830
4.870
4.720
4.800
4.643
4,999,000
Jul 16, 2026
4.750
4.850
4.750
4.830
4.672
8,244,600
Jul 15, 2026
4.810
4.860
4.740
4.820
4.662
8,140,000
Jul 14, 2026
4.690
4.880
4.650
4.810
4.652
9,444,941
Jul 13, 2026
4.730
4.730
4.600
4.680
4.527
6,218,961
Jul 10, 2026
4.750
4.770
4.650
4.680
4.527
6,339,462
Jul 9, 2026
4.770
4.770
4.650
4.690
4.536
8,002,810
Jul 8, 2026
4.700
4.780
4.650
4.770
4.614
10,082,634
Jul 7, 2026
4.740
4.820
4.640
4.700
4.546
11,688,010
Jul 6, 2026
4.700
4.810
4.610
4.780
4.623
6,844,622
Jul 3, 2026
4.610
4.710
4.600
4.670
4.517
9,351,124
Jul 2, 2026
4.620
4.700
4.580
4.660
4.507
12,786,000
Jun 30, 2026
4.760
4.760
4.510
4.560
4.410
10,069,589
Jun 29, 2026
4.630
4.770
4.630
4.700
4.546
8,981,435
Jun 26, 2026
4.690
4.700
4.560
4.690
4.536
11,298,823
Jun 25, 2026
4.670
4.740
4.660
4.720
4.565
5,854,870
Jun 24, 2026
4.830
4.850
4.730
4.730
4.575
8,048,920
Jun 23, 2026
4.720
4.850
4.720
4.760
4.604
8,860,000
Jun 22, 2026
4.790
4.850
4.670
4.740
4.585
17,035,230
Jun 18, 2026
4.810
4.880
4.750
4.790
4.633
24,988,049
Jun 17, 2026
4.830
4.930
4.820
4.840
4.681
14,841,639
Jun 16, 2026
4.890
4.920
4.800
4.880
4.720
10,689,932
Jun 15, 2026
4.850
4.940
4.840
4.870
4.710
13,426,203
Jun 12, 2026
4.930
5.000
4.860
4.910
4.749
12,424,849
Jun 11, 2026
4.940
4.940
4.850
4.940
4.778
4,655,948
Jun 10, 2026
4.850
4.950
4.800
4.950
4.788
14,829,877
Jun 9, 2026
4.840
4.920
4.810
4.910
4.749
11,638,390
Jun 8, 2026
4.800
4.900
4.740
4.880
4.720
37,635,108
Jun 5, 2026
4.950
5.030
4.810
4.880
4.720
49,007,467
Jun 4, 2026
5.040
5.040
4.920
4.950
4.788
21,432,580
Jun 3, 2026
5.090
5.220
4.960
5.020
4.855
22,228,000
Jun 2, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 2, 2026
5.190
5.210
5.080
5.110
4.942
18,587,442
Jun 1, 2026
5.400
5.400
5.210
5.250
4.962
21,061,038
May 29, 2026
5.300
5.390
5.280
5.330
5.037
13,256,802
May 28, 2026
5.440
5.470
5.290
5.300
5.009
15,024,520
May 27, 2026
5.600
5.600
5.420
5.440
5.141
10,626,000
May 26, 2026
5.550
5.660
5.460
5.610
5.302
12,029,140
May 22, 2026
5.680
5.720
5.600
5.610
5.302
8,720,192
May 21, 2026
5.790
5.820
5.700
5.710
5.397
12,933,702
May 20, 2026
5.850
5.870
5.760
5.820
5.501
16,195,602
May 19, 2026
5.790
5.870
5.760
5.860
5.538
16,445,478
May 18, 2026
5.860
5.860
5.740
5.810
5.491
9,403,925
May 15, 2026
5.810
5.850
5.750
5.850
5.529
10,426,898
May 14, 2026
5.810
5.860
5.750
5.850
5.529
12,767,756
May 13, 2026
5.860
5.900
5.800
5.800
5.482
12,243,864
May 12, 2026
5.860
5.870
5.750
5.820
5.501
10,024,408
May 11, 2026
5.660
5.860
5.640
5.860
5.538
14,616,059
May 8, 2026
5.630
5.680
5.610
5.660
5.349
8,514,727
May 7, 2026
5.620
5.680
5.620
5.630
5.321
9,547,379
May 6, 2026
5.680
5.680
5.590
5.660
5.349
5,705,388
May 5, 2026
5.620
5.690
5.580
5.690
5.378
3,047,311
May 4, 2026
5.600
5.700
5.600
5.660
5.349
6,171,916
Apr 30, 2026
5.450
5.600
5.450
5.600
5.293
7,642,950
Apr 29, 2026
5.460
5.520
5.400
5.510
5.208
6,181,061
Apr 28, 2026
5.360
5.440
5.320
5.410
5.113
8,269,018
Apr 27, 2026
5.500
5.500
5.360
5.410
5.113
14,692,354
Apr 24, 2026
5.390
5.490
5.360
5.450
5.151
12,165,000
Apr 23, 2026
5.500
5.550
5.420
5.450
5.151
5,632,740
Apr 22, 2026
5.510
5.590
5.470
5.560
5.255
8,798,352
Apr 21, 2026
5.490
5.580
5.460
5.530
5.226
8,795,000
Apr 20, 2026
5.450
5.490
5.350
5.480
5.179
6,013,486
Apr 17, 2026
5.420
5.420
5.310
5.390
5.094
10,637,592
Apr 16, 2026
5.430
5.490
5.360
5.420
5.122
6,580,292
Apr 15, 2026
5.540
5.590
5.460
5.490
5.189
7,037,618
Apr 14, 2026
5.500
5.600
5.460
5.600
5.293
11,636,173
Apr 13, 2026
5.450
5.550
5.390
5.480
5.179
11,622,261
Apr 10, 2026
5.510
5.630
5.490
5.600
5.293
9,452,626
Apr 9, 2026
5.450
5.580
5.360
5.540
5.236
11,422,654
Apr 8, 2026
5.360
5.500
5.310
5.440
5.141
17,595,762
Apr 2, 2026
5.380
5.380
5.210
5.280
4.990
5,754,120
Apr 1, 2026
5.440
5.460
5.280
5.330
5.037
17,343,500
Mar 31, 2026
5.450
5.530
5.290
5.370
5.075
12,088,343
Mar 30, 2026
5.640
5.640
5.350
5.450
5.151
11,714,955
Mar 27, 2026
5.560
5.670
5.560
5.640
5.330
11,772,592
Mar 26, 2026
5.530
5.680
5.480
5.680
5.368
27,320,095
Mar 25, 2026
5.500
5.590
5.450
5.590
5.283
12,542,925
Mar 24, 2026
5.180
5.530
5.180
5.460
5.160
29,250,174
Mar 23, 2026
5.130
5.190
5.030
5.180
4.896
22,925,679
Mar 20, 2026
4.960
5.280
4.930
5.130
4.848
26,900,907
Mar 19, 2026
5.060
5.060
4.970
4.980
4.707
5,315,507
Mar 18, 2026
5.010
5.080
5.010
5.070
4.792
5,523,283
Mar 17, 2026
5.110
5.110
5.020
5.020
4.744
5,096,000
Mar 16, 2026
5.100
5.150
5.030
5.080
4.801
6,078,072
Mar 13, 2026
5.200
5.300
5.090
5.160
4.877
5,547,994
Mar 12, 2026
5.100
5.250
5.100
5.250
4.962
9,354,108
Mar 11, 2026
5.090
5.180
5.080
5.160
4.877
4,784,368
Mar 10, 2026
5.080
5.250
5.050
5.090
4.811
8,609,763
Mar 9, 2026
5.000
5.180
5.000
5.130
4.848
14,109,000
Mar 6, 2026
5.010
5.150
5.010
5.150
4.867
9,548,259
Mar 5, 2026
4.950
5.100
4.950
5.070
4.792
13,470,708
Mar 4, 2026
4.980
4.980
4.860
4.950
4.678
9,566,271
Mar 3, 2026
5.120
5.120
4.960
5.000
4.726
9,300,000
Mar 2, 2026
5.050
5.120
4.980
5.040
4.763
6,709,491
Feb 27, 2026
5.100
5.120
5.040
5.120
4.839
7,182,458
Feb 26, 2026
5.150
5.180
5.070
5.100
4.820
6,042,883
Feb 25, 2026
5.210
5.240
5.150
5.170
4.886
5,574,714
Feb 24, 2026
5.200
5.270
5.150
5.210
4.924
5,392,158
Feb 23, 2026
5.020
5.200
5.010
5.200
4.915
10,859,937
Feb 20, 2026
5.040
5.060
4.990
5.020
4.744
4,115,000
Feb 16, 2026
5.050
5.050
5.050
5.050
4.773
-
Feb 13, 2026
5.030
5.080
4.990
5.060
4.782
7,909,364
Feb 12, 2026
5.030
5.090
4.990
5.070
4.792
6,634,887
Feb 11, 2026
5.000
5.080
4.970
5.070
4.792
15,909,536
Feb 10, 2026
4.990
5.000
4.910
5.000
4.726
5,423,950
Feb 9, 2026
4.990
5.040
4.930
4.960
4.688
10,634,885
Feb 6, 2026
4.980
4.980
4.880
4.960
4.688
6,993,710
Feb 5, 2026
4.980
5.000
4.890
4.980
4.707
5,845,596
Feb 4, 2026
4.930
5.010
4.900
4.980
4.707
6,921,759
Feb 3, 2026
4.930
5.010
4.930
4.980
4.707
5,153,740
Feb 2, 2026
5.010
5.060
4.920
4.980
4.707
12,626,604
Jan 30, 2026
4.940
5.050
4.940
5.030
4.754
14,988,670
Jan 29, 2026
4.820
5.040
4.820
5.010
4.735
27,882,222
Jan 28, 2026
4.800
4.850
4.760
4.820
4.555
11,423,518
Jan 27, 2026
4.860
4.860
4.760
4.780
4.518
11,517,000
Jan 26, 2026
4.830
4.890
4.790
4.850
4.584
6,629,171
Jan 23, 2026
4.910
4.930
4.790
4.800
4.537
6,076,082
Jan 22, 2026
4.830
4.900
4.790
4.890
4.622
6,222,791
Jan 21, 2026
4.820
4.840
4.740
4.840
4.574
8,680,576
Jan 20, 2026
4.820
4.830
4.730
4.820
4.555
6,805,806
Jan 19, 2026
4.780
4.860
4.750
4.810
4.546
7,793,000
Jan 16, 2026
4.720
4.780
4.710
4.750
4.489
7,167,118
Jan 15, 2026
4.810
4.840
4.710
4.750
4.489
11,277,973
Jan 14, 2026
4.850
4.860
4.770
4.810
4.546
7,702,115
Jan 13, 2026
4.830
4.870
4.800
4.820
4.555
5,912,441
Jan 12, 2026
4.820
4.870
4.800
4.830
4.565
4,671,852
Jan 9, 2026
4.890
4.930
4.810
4.850
4.584
9,175,998
Jan 8, 2026
4.870
4.920
4.820
4.880
4.612
12,404,215
Jan 7, 2026
4.670
4.890
4.660
4.880
4.612
19,131,222
Jan 6, 2026
4.670
4.720
4.570
4.640
4.385
24,985,452
Jan 5, 2026
4.840
4.850
4.620
4.670
4.414
23,424,533
Jan 2, 2026
4.790
4.850
4.760
4.840
4.574
10,508,853
Dec 31, 2025
4.820
4.820
4.820
4.820
4.555
-
Dec 30, 2025
4.910
4.970
4.750
4.750
4.489
10,555,000
Dec 29, 2025
4.910
4.960
4.870
4.950
4.678
14,155,111
Dec 24, 2025
4.930
4.930
4.930
4.930
4.659
-
Dec 23, 2025
4.880
4.910
4.800
4.900
4.631
11,645,000
Dec 22, 2025
4.880
4.900
4.770
4.880
4.612
15,914,852
Dec 19, 2025
4.910
4.940
4.880
4.890
4.622
24,805,138
Dec 18, 2025
4.860
4.910
4.820
4.870
4.603
11,096,564
Dec 17, 2025
5.050
5.050
4.780
4.850
4.584
26,676,001
Dec 16, 2025
5.010
5.060
4.920
4.970
4.697
21,049,639
Dec 15, 2025
4.820
5.080
4.820
5.050
4.773
36,318,743
Dec 12, 2025
5.010
5.020
4.800
4.810
4.546
50,414,457
Dec 11, 2025
4.970
5.100
4.970
5.000
4.726
20,959,740
Dec 10, 2025
5.000
5.060
4.930
5.050
4.773
21,262,472
Dec 9, 2025
4.940
5.010
4.910
5.000
4.726
21,113,156
Dec 8, 2025
4.900
4.950
4.800
4.940
4.669
26,176,852
Dec 5, 2025
4.950
4.980
4.870
4.900
4.631
14,689,133
Dec 4, 2025
4.960
5.010
4.940
5.000
4.726
6,200,000
Dec 3, 2025
5.080
5.100
4.910
4.980
4.707
11,774,000
Dec 2, 2025
4.970
5.110
4.960
5.080
4.801
18,682,736
Dec 1, 2025
5.000
5.060
4.870
4.950
4.678
26,178,659
Nov 28, 2025
4.890
5.030
4.880
5.020
4.744
12,555,835
Nov 27, 2025
4.890
4.930
4.870
4.910
4.640
8,324,000
Nov 26, 2025
4.960
4.960
4.870
4.930
4.659
11,143,971
Nov 25, 2025
4.900
4.920
4.860
4.900
4.631
9,314,033
Nov 24, 2025
4.940
4.950
4.830
4.910
4.640
12,337,930
Nov 21, 2025
5.010
5.010
4.890
4.920
4.650
8,708,801
Nov 20, 2025
5.060
5.060
4.990
5.030
4.754
6,476,700
Nov 19, 2025
4.990
5.090
4.990
5.060
4.782
8,475,608
Nov 18, 2025
4.990
5.020
4.950
5.000
4.726
10,328,700
Nov 17, 2025
5.010
5.010
4.830
5.000
4.726
23,536,276
Nov 14, 2025
4.990
5.000
4.900
4.930
4.659
6,070,811
Nov 13, 2025
5.060
5.070
4.920
4.990
4.716
5,711,370
Nov 12, 2025
5.040
5.080
4.970
5.070
4.792
9,739,811
Nov 11, 2025
5.050
5.070
4.980
5.040
4.763
12,456,250
Nov 10, 2025
4.990
5.040
4.960
5.000
4.726
15,888,124
Nov 7, 2025
4.860
4.990
4.860
4.970
4.697
8,493,995
Nov 6, 2025
4.840
4.940
4.840
4.910
4.640
4,347,962
Nov 5, 2025
4.750
4.890
4.690
4.870
4.603
8,170,373
Nov 4, 2025
4.820
4.860
4.770
4.820
4.555
4,947,082
Nov 3, 2025
4.830
4.830
4.710
4.790
4.527
7,105,968
Oct 31, 2025
4.860
4.920
4.770
4.810
4.546
16,926,000
Oct 30, 2025
4.920
5.010
4.870
4.920
4.650
15,890,608
