HKSE - Delayed Quote
HKD
China Everbright Bank Company Limited (6818.HK)
2.780
0.000
(0.00%)
As of 10:06:24 AM GMT+8. Market Open.
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
Nov 3, 2026
2.760
2.805
2.750
2.780
2.780
1,190,000
Nov 2, 2026
2.705
2.810
2.705
2.780
2.780
19,251,000
Oct 30, 2026
2.710
2.740
2.695
2.735
2.735
8,253,000
Oct 29, 2026
2.670
2.715
2.665
2.710
2.710
10,342,383
Oct 28, 2026
2.680
2.690
2.640
2.670
2.670
8,648,226
Oct 27, 2026
2.620
2.690
2.605
2.690
2.690
16,364,267
Oct 26, 2026
2.615
2.635
2.595
2.615
2.615
14,709,805
Oct 23, 2026
2.635
2.645
2.585
2.620
2.620
17,936,114
Oct 22, 2026
2.740
2.740
2.630
2.635
2.635
23,369,674
Oct 21, 2026
2.745
2.765
2.720
2.725
2.725
12,940,182
Oct 20, 2026
2.765
2.785
2.740
2.740
2.740
15,939,782
Oct 16, 2026
2.810
2.815
2.755
2.755
2.755
24,633,171
Oct 15, 2026
2.815
2.825
2.770
2.810
2.810
13,348,920
Oct 14, 2026
2.830
2.850
2.810
2.815
2.815
11,761,000
Oct 13, 2026
2.820
2.835
2.795
2.830
2.830
10,565,593
Oct 12, 2026
2.840
2.845
2.810
2.820
2.820
9,447,700
Oct 9, 2026
2.820
2.845
2.800
2.830
2.830
9,790,000
Oct 8, 2026
2.800
2.855
2.795
2.830
2.830
16,516,104
Oct 7, 2026
2.815
2.815
2.780
2.795
2.795
1,034,000
Oct 6, 2026
2.780
2.795
2.770
2.790
2.790
1,876,200
Oct 5, 2026
2.825
2.825
2.750
2.765
2.765
3,043,000
Oct 2, 2026
2.830
2.830
2.760
2.780
2.780
7,166,730
Sep 30, 2026
2.800
2.845
2.790
2.830
2.830
18,507,644
Sep 29, 2026
2.790
2.810
2.770
2.810
2.810
10,537,000
Sep 28, 2026
2.790
2.805
2.775
2.785
2.785
9,815,000
Sep 25, 2026
2.800
2.800
2.740
2.775
2.775
3,801,965
Sep 24, 2026
2.775
2.795
2.760
2.785
2.785
8,667,000
Sep 23, 2026
2.785
2.795
2.760
2.765
2.765
13,734,000
Sep 22, 2026
2.800
2.815
2.780
2.785
2.785
13,874,996
Sep 21, 2026
2.770
2.820
2.760
2.815
2.815
19,313,747
Sep 18, 2026
2.795
2.800
2.765
2.770
2.770
18,420,000
Sep 17, 2026
2.780
2.800
2.760
2.795
2.795
13,494,243
Sep 16, 2026
2.790
2.800
2.765
2.800
2.800
12,548,169
Sep 15, 2026
2.815
2.830
2.780
2.790
2.790
20,741,000
Sep 14, 2026
2.835
2.875
2.805
2.830
2.830
34,593,000
Sep 11, 2026
2.815
2.860
2.790
2.860
2.860
41,346,109
Sep 10, 2026
2.795
2.825
2.785
2.825
2.825
21,326,350
Sep 9, 2026
2.845
2.845
2.785
2.810
2.810
27,312,000
Sep 8, 2026
2.800
2.855
2.800
2.845
2.845
23,472,000
Sep 7, 2026
2.895
2.895
2.790
2.805
2.805
30,372,227
Sep 4, 2026
2.830
2.915
2.830
2.865
2.865
22,715,111
Sep 3, 2026
2.880
2.925
2.810
2.815
2.815
28,141,328
Sep 2, 2026
2.895
2.895
2.835
2.865
2.865
18,931,234
Sep 1, 2026
2.835
2.900
2.820
2.890
2.890
34,736,603
Aug 31, 2026
2.875
2.875
2.765
2.835
2.835
78,739,876
Aug 28, 2026
3.050
3.050
2.940
2.970
2.970
24,990,269
Aug 27, 2026
3.065
3.065
3.010
3.025
3.025
7,152,296
Aug 26, 2026
3.070
3.070
3.035
3.045
3.045
6,129,000
Aug 25, 2026
3.085
3.100
3.035
3.040
3.040
5,242,724
Aug 24, 2026
3.060
3.095
3.030
3.085
3.085
7,589,000
Aug 21, 2026
3.050
3.115
3.025
3.045
3.045
9,442,410
Aug 20, 2026
3.015
3.055
2.975
3.050
3.050
12,696,965
Aug 19, 2026
2.975
3.000
2.975
2.985
2.985
6,279,284
Aug 18, 2026
2.980
3.015
2.975
2.975
2.975
6,482,444
Aug 17, 2026
2.995
3.030
2.985
2.990
2.990
7,864,000
Aug 14, 2026
2.995
2.995
2.965
2.970
2.970
4,771,468
Aug 13, 2026
2.995
3.005
2.975
2.980
2.980
6,693,583
Aug 12, 2026
3.000
3.000
2.960
2.990
2.990
8,878,376
Aug 11, 2026
3.050
3.055
2.980
3.000
3.000
14,059,000
Aug 10, 2026
3.050
3.085
3.035
3.050
3.050
12,590,000
Aug 7, 2026
3.100
3.100
3.060
3.065
3.065
10,220,000
Aug 6, 2026
3.085
3.120
3.065
3.120
3.120
10,037,036
Aug 5, 2026
3.110
3.130
3.080
3.110
3.110
10,165,584
Aug 4, 2026
3.215
3.220
3.120
3.135
3.135
9,214,000
Aug 3, 2026
3.220
3.250
3.150
3.180
3.180
18,060,406
Jul 31, 2026
3.270
3.280
3.170
3.190
3.190
15,030,584
Jul 30, 2026
3.190
3.280
3.190
3.270
3.270
15,183,000
Jul 29, 2026
3.200
3.220
3.140
3.180
3.180
22,484,000
Jul 28, 2026
3.190
3.200
3.140
3.180
3.180
11,280,340
Jul 27, 2026
3.140
3.180
3.120
3.180
3.180
9,173,583
Jul 24, 2026
3.180
3.180
3.120
3.150
3.150
6,441,000
Jul 23, 2026
3.110
3.160
3.080
3.160
3.160
7,434,000
Jul 22, 2026
3.070
3.090
3.050
3.070
3.070
7,370,079
Jul 21, 2026
3.080
3.140
3.060
3.080
3.080
9,014,457
Jul 20, 2026
2.980
3.080
2.980
3.080
3.080
22,712,630
Jul 17, 2026
3.020
3.030
2.940
2.980
2.980
16,256,000
Jul 16, 2026
3.070
3.080
2.980
3.010
3.010
23,569,002
Jul 15, 2026
3.000
3.050
2.990
3.050
3.050
11,327,404
Jul 14, 2026
2.990
3.010
2.960
2.990
2.990
8,794,533
Jul 13, 2026
3.040
3.040
2.960
2.990
2.990
14,765,000
Jul 10, 2026
3.020
3.030
2.970
3.000
3.000
6,727,400
Jul 9, 2026
3.020
3.050
2.960
2.980
2.980
7,581,295
Jul 8, 2026
2.910
3.010
2.890
3.010
3.010
12,587,510
Jul 7, 2026
2.940
2.940
2.860
2.890
2.890
12,259,347
Jul 6, 2026
2.920
2.940
2.880
2.930
2.930
19,161,784
Jul 3, 2026
2.880
2.950
2.860
2.900
2.900
13,074,000
Jul 2, 2026
0.080497
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
2.910
2.940
2.860
2.880
2.880
23,459,000
Jun 30, 2026
3.000
3.020
2.910
2.930
2.850
17,826,436
Jun 29, 2026
3.080
3.150
2.970
2.980
2.898
35,407,350
Jun 26, 2026
3.110
3.140
3.070
3.130
3.044
14,984,340
Jun 25, 2026
3.150
3.200
3.120
3.140
3.054
18,389,000
Jun 24, 2026
3.240
3.270
3.160
3.170
3.083
18,841,246
Jun 23, 2026
3.180
3.260
3.180
3.240
3.151
15,432,622
Jun 22, 2026
3.250
3.270
3.180
3.220
3.132
27,257,997
Jun 18, 2026
3.310
3.370
3.240
3.270
3.180
43,403,000
Jun 17, 2026
3.370
3.430
3.320
3.340
3.248
15,122,000
Jun 16, 2026
3.430
3.430
3.360
3.390
3.297
23,718,500
Jun 15, 2026
3.340
3.460
3.340
3.430
3.336
25,817,120
Jun 12, 2026
3.270
3.420
3.270
3.420
3.326
25,442,713
Jun 11, 2026
3.240
3.320
3.240
3.310
3.219
20,496,585
Jun 10, 2026
3.260
3.290
3.190
3.280
3.190
21,523,451
Jun 9, 2026
3.180
3.270
3.180
3.230
3.141
14,658,279
Jun 8, 2026
3.190
3.230
3.140
3.210
3.122
49,079,995
Jun 5, 2026
3.170
3.220
3.140
3.220
3.132
69,619,339
Jun 4, 2026
3.180
3.220
3.160
3.180
3.093
23,125,870
Jun 3, 2026
3.180
3.240
3.150
3.200
3.112
27,515,100
Jun 2, 2026
3.120
3.200
3.120
3.200
3.112
21,640,000
Jun 1, 2026
3.050
3.120
3.030
3.110
3.025
14,403,596
May 29, 2026
3.050
3.100
3.020
3.050
2.966
10,747,000
May 28, 2026
3.030
3.060
3.000
3.050
2.966
14,318,992
May 27, 2026
3.010
3.050
3.010
3.030
2.947
12,334,000
May 26, 2026
3.020
3.060
3.010
3.020
2.937
6,145,108
May 22, 2026
3.040
3.040
3.010
3.020
2.937
6,079,930
May 21, 2026
3.070
3.090
3.020
3.030
2.947
8,484,046
May 20, 2026
3.120
3.140
3.050
3.070
2.986
15,932,000
May 19, 2026
3.120
3.170
3.120
3.140
3.054
11,851,999
May 18, 2026
3.140
3.180
3.110
3.130
3.044
12,290,000
May 15, 2026
3.160
3.190
3.130
3.160
3.073
12,718,000
May 14, 2026
3.170
3.230
3.160
3.170
3.083
12,175,320
May 13, 2026
3.180
3.200
3.140
3.200
3.112
14,621,940
May 12, 2026
3.120
3.190
3.120
3.170
3.083
14,210,139
May 11, 2026
3.120
3.140
3.090
3.130
3.044
7,549,999
May 8, 2026
3.140
3.150
3.100
3.120
3.034
7,951,000
May 7, 2026
3.130
3.170
3.130
3.150
3.063
9,948,000
May 6, 2026
3.100
3.160
3.100
3.140
3.054
8,567,763
May 5, 2026
3.120
3.150
3.110
3.110
3.025
1,768,768
May 4, 2026
3.100
3.150
3.100
3.140
3.054
2,182,000
Apr 30, 2026
3.160
3.200
3.080
3.090
3.005
23,224,899
Apr 29, 2026
3.190
3.240
3.190
3.220
3.132
16,920,403
Apr 28, 2026
3.180
3.230
3.140
3.200
3.112
19,701,000
Apr 27, 2026
3.170
3.190
3.120
3.160
3.073
14,371,000
Apr 24, 2026
3.160
3.190
3.130
3.140
3.054
11,412,000
Apr 23, 2026
3.190
3.190
3.150
3.180
3.093
9,246,000
Apr 22, 2026
3.180
3.190
3.150
3.190
3.102
5,387,000
Apr 21, 2026
3.180
3.190
3.160
3.180
3.093
11,858,000
Apr 20, 2026
3.170
3.190
3.120
3.160
3.073
10,048,000
Apr 17, 2026
3.190
3.190
3.130
3.150
3.063
9,562,851
Apr 16, 2026
3.140
3.200
3.120
3.200
3.112
20,219,153
Apr 15, 2026
3.140
3.170
3.110
3.130
3.044
5,730,000
Apr 14, 2026
3.120
3.160
3.090
3.140
3.054
16,556,000
Apr 13, 2026
3.090
3.130
3.070
3.120
3.034
16,794,025
Apr 10, 2026
3.070
3.130
3.060
3.120
3.034
9,528,038
Apr 9, 2026
3.080
3.090
3.050
3.050
2.966
5,116,672
Apr 8, 2026
3.030
3.100
3.030
3.090
3.005
16,991,616
Apr 2, 2026
3.030
3.050
2.990
3.020
2.937
21,446,000
Apr 1, 2026
3.080
3.090
3.010
3.030
2.947
25,369,756
Mar 31, 2026
3.200
3.200
3.030
3.040
2.956
59,349,485
Mar 30, 2026
3.210
3.250
3.200
3.240
3.151
8,122,745
Mar 27, 2026
3.270
3.280
3.220
3.250
3.161
7,101,000
Mar 26, 2026
3.300
3.300
3.240
3.260
3.170
7,004,000
Mar 25, 2026
3.190
3.290
3.180
3.290
3.200
19,096,900
Mar 24, 2026
3.180
3.190
3.150
3.190
3.102
33,228,000
Mar 23, 2026
3.250
3.250
3.120
3.150
3.063
23,542,048
Mar 20, 2026
3.290
3.300
3.240
3.280
3.190
15,517,000
Mar 19, 2026
3.300
3.320
3.270
3.280
3.190
5,509,000
Mar 18, 2026
3.300
3.310
3.270
3.310
3.219
10,688,196
Mar 17, 2026
3.260
3.310
3.250
3.280
3.190
12,065,208
Mar 16, 2026
3.270
3.270
3.220
3.250
3.161
12,581,204
Mar 13, 2026
3.280
3.300
3.240
3.260
3.170
10,449,000
Mar 12, 2026
3.290
3.310
3.250
3.300
3.209
20,454,000
Mar 11, 2026
3.280
3.320
3.260
3.300
3.209
11,368,000
Mar 10, 2026
3.280
3.310
3.250
3.270
3.180
14,433,000
Mar 9, 2026
3.250
3.280
3.200
3.250
3.161
16,236,000
Mar 6, 2026
3.240
3.290
3.230
3.240
3.151
19,245,400
Mar 5, 2026
3.230
3.280
3.220
3.230
3.141
15,553,916
Mar 4, 2026
3.240
3.260
3.190
3.220
3.132
18,609,000
Mar 3, 2026
3.250
3.330
3.240
3.270
3.180
12,727,574
Mar 2, 2026
3.280
3.280
3.220
3.240
3.151
16,059,204
Feb 27, 2026
3.320
3.330
3.280
3.290
3.200
13,063,133
Feb 26, 2026
3.380
3.380
3.310
3.320
3.229
6,699,060
Feb 25, 2026
3.420
3.440
3.350
3.370
3.277
7,540,900
Feb 24, 2026
3.420
3.430
3.380
3.420
3.326
8,758,509
Feb 23, 2026
3.380
3.450
3.370
3.450
3.355
3,754,270
Feb 20, 2026
3.370
3.400
3.320
3.370
3.277
5,283,405
Feb 16, 2026
3.380
3.380
3.380
3.380
3.287
-
Feb 13, 2026
3.410
3.420
3.350
3.390
3.297
12,867,531
Feb 12, 2026
3.470
3.490
3.410
3.410
3.316
11,012,069
Feb 11, 2026
3.380
3.480
3.380
3.460
3.365
15,125,153
Feb 10, 2026
3.380
3.450
3.370
3.430
3.336
8,827,418
Feb 9, 2026
3.360
3.430
3.360
3.380
3.287
12,062,494
Feb 6, 2026
3.300
3.380
3.300
3.380
3.287
25,683,134
Feb 5, 2026
3.250
3.320
3.250
3.310
3.219
10,480,764
Feb 4, 2026
3.270
3.290
3.240
3.250
3.161
11,049,524
Feb 3, 2026
3.250
3.290
3.210
3.250
3.161
16,690,807
Feb 2, 2026
3.270
3.310
3.230
3.250
3.161
9,994,084
Jan 30, 2026
3.330
3.340
3.240
3.260
3.170
13,920,084
Jan 29, 2026
3.250
3.330
3.240
3.320
3.229
30,064,168
Jan 28, 2026
3.230
3.280
3.200
3.270
3.180
19,130,000
Jan 27, 2026
3.200
3.250
3.200
3.220
3.132
12,212,000
Jan 26, 2026
3.180
3.250
3.170
3.200
3.112
14,764,195
Jan 23, 2026
3.200
3.220
3.160
3.180
3.093
12,603,054
Jan 22, 2026
3.160
3.250
3.160
3.210
3.122
15,135,524
Jan 21, 2026
3.180
3.210
3.140
3.180
3.093
24,692,050
Jan 20, 2026
3.180
3.210
3.140
3.200
3.112
38,518,315
Jan 19, 2026
3.250
3.260
3.150
3.160
3.073
30,088,000
Jan 16, 2026
3.330
3.390
3.230
3.250
3.161
21,866,342
Jan 15, 2026
0.116634
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 15, 2026
3.430
3.470
3.320
3.330
3.239
30,057,424
Jan 14, 2026
3.620
3.620
3.550
3.570
3.358
14,179,000
Jan 13, 2026
3.590
3.620
3.560
3.610
3.396
17,669,987
Jan 12, 2026
3.540
3.590
3.520
3.590
3.377
14,719,000
Jan 9, 2026
3.570
3.600
3.550
3.580
3.368
8,604,650
Jan 8, 2026
3.610
3.610
3.550
3.590
3.377
12,203,000
Jan 7, 2026
3.610
3.630
3.570
3.600
3.387
8,498,000
Jan 6, 2026
3.610
3.630
3.550
3.600
3.387
14,484,414
Jan 5, 2026
3.630
3.660
3.560
3.620
3.406
15,343,498
Jan 2, 2026
3.620
3.660
3.590
3.660
3.443
4,892,000
Dec 31, 2025
3.630
3.630
3.630
3.630
3.415
-
Dec 30, 2025
3.670
3.670
3.600
3.610
3.396
9,591,661
Dec 29, 2025
3.650
3.700
3.600
3.670
3.453
24,302,000
Dec 24, 2025
3.680
3.680
3.680
3.680
3.462
-
Dec 23, 2025
3.650
3.750
3.650
3.720
3.500
8,605,809
Dec 22, 2025
3.710
3.710
3.660
3.690
3.471
9,021,237
Dec 19, 2025
3.740
3.780
3.670
3.710
3.490
32,488,300
Dec 18, 2025
3.690
3.730
3.660
3.710
3.490
16,959,000
Dec 17, 2025
3.680
3.750
3.660
3.710
3.490
18,230,000
Dec 16, 2025
3.760
3.780
3.700
3.720
3.500
34,954,000
Dec 15, 2025
3.660
3.780
3.640
3.760
3.537
47,549,438
Dec 12, 2025
3.650
3.710
3.610
3.660
3.443
61,377,000
Dec 11, 2025
3.620
3.660
3.590
3.650
3.434
33,519,000
Dec 10, 2025
3.590
3.630
3.550
3.630
3.415
24,827,500
Dec 9, 2025
3.560
3.630
3.560
3.590
3.377
22,933,697
Dec 8, 2025
3.600
3.610
3.570
3.580
3.368
21,251,646
Dec 5, 2025
3.670
3.680
3.570
3.590
3.377
24,419,000
Dec 4, 2025
3.650
3.680
3.610
3.660
3.443
12,872,247
Dec 3, 2025
3.690
3.710
3.590
3.640
3.424
29,544,508
Dec 2, 2025
3.680
3.730
3.670
3.720
3.500
26,755,100
Dec 1, 2025
3.780
3.790
3.620
3.680
3.462
36,418,395
Nov 28, 2025
3.770
3.820
3.750
3.800
3.575
26,817,806
Nov 27, 2025
3.780
3.880
3.750
3.790
3.565
38,441,000
Nov 26, 2025
3.730
3.810
3.730
3.780
3.556
44,722,028
Nov 25, 2025
3.720
3.760
3.680
3.730
3.509
117,974,884
Nov 24, 2025
3.590
3.760
3.540
3.760
3.537
262,337,877
Nov 21, 2025
3.690
3.690
3.540
3.560
3.349
39,984,727
Nov 20, 2025
3.640
3.720
3.630
3.690
3.471
38,190,610
Nov 19, 2025
3.610
3.700
3.600
3.640
3.424
50,598,108
Nov 18, 2025
3.600
3.630
3.540
3.610
3.396
55,166,217
Nov 17, 2025
3.520
3.610
3.480
3.610
3.396
35,573,846
Nov 14, 2025
3.510
3.550
3.500
3.500
3.293
40,107,300
Nov 13, 2025
3.530
3.550
3.510
3.530
3.321
41,662,484
Nov 12, 2025
3.470
3.560
3.470
3.530
3.321
42,673,171
Nov 11, 2025
3.450
3.490
3.430
3.480
3.274
44,523,000
Nov 10, 2025
3.390
3.460
3.340
3.450
3.246
20,189,000
Nov 7, 2025
3.330
3.390
3.330
3.370
3.170
17,127,014
Nov 6, 2025
3.330
3.350
3.290
3.310
3.114
25,785,220
Nov 5, 2025
3.340
3.340
3.280
3.330
3.133
21,216,269
Nov 4, 2025
3.240
3.350
3.240
3.340
3.142
28,645,755
Nov 3, 2025
3.190
3.250
3.150
3.240
3.048
35,873,506
