China Everbright Limited 0165
HKEX · Hong Kong SAR China · Finance
HKD 6.14-0.21 (-3.31%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 6.13 | -3.54% | HKD 6.35 | HKD 6.35 | HKD 6.07 | 262.00K |
| 2026-09-30 | HKD 6.35 | +0.47% | HKD 6.32 | HKD 6.46 | HKD 6.25 | 5.61M |
| 2026-09-29 | HKD 6.32 | -2.09% | HKD 6.49 | HKD 6.49 | HKD 6.17 | 8.64M |
| 2026-09-28 | HKD 6.45 | +5.30% | HKD 6.22 | HKD 6.45 | HKD 6.11 | 10.96M |
| 2026-09-25 | HKD 6.13 | -2.54% | HKD 6.29 | HKD 6.29 | HKD 5.98 | 1.88M |
| 2026-09-24 | HKD 6.29 | -1.33% | HKD 6.37 | HKD 6.45 | HKD 6.26 | 5.52M |
| 2026-09-23 | HKD 6.38 | +2.57% | HKD 6.23 | HKD 6.42 | HKD 6.20 | 3.91M |
| 2026-09-22 | HKD 6.22 | -2.20% | HKD 6.42 | HKD 6.52 | HKD 6.20 | 3.16M |
| 2026-09-21 | HKD 6.36 | +3.76% | HKD 6.15 | HKD 6.36 | HKD 6.12 | 7.32M |
| 2026-09-18 | HKD 6.13 | +2.51% | HKD 6.05 | HKD 6.20 | HKD 5.93 | 10.16M |
| 2026-09-17 | HKD 5.97 | -4.70% | HKD 6.26 | HKD 6.32 | HKD 5.86 | 10.70M |
| 2026-09-16 | HKD 6.27 | +0.56% | HKD 6.20 | HKD 6.32 | HKD 6.13 | 3.52M |
| 2026-09-15 | HKD 6.24 | +0.40% | HKD 6.21 | HKD 6.26 | HKD 6.16 | 3.38M |
| 2026-09-14 | HKD 6.21 | -1.27% | HKD 6.29 | HKD 6.29 | HKD 6.18 | 3.01M |
| 2026-09-11 | HKD 6.29 | -3.08% | HKD 6.49 | HKD 6.49 | HKD 6.20 | 5.44M |
| 2026-09-10 | HKD 6.49 | +2.61% | HKD 6.33 | HKD 6.56 | HKD 6.30 | 7.70M |
| 2026-09-09 | HKD 6.32 | -1.79% | HKD 6.44 | HKD 6.45 | HKD 6.32 | 4.01M |
| 2026-09-08 | HKD 6.44 | -1.30% | HKD 6.49 | HKD 6.59 | HKD 6.41 | 3.72M |
| 2026-09-07 | HKD 6.53 | +1.48% | HKD 6.48 | HKD 6.58 | HKD 6.35 | 3.86M |
| 2026-09-04 | HKD 6.43 | +2.23% | HKD 6.46 | HKD 6.62 | HKD 6.43 | 6.53M |
| 2026-09-03 | HKD 6.29 | +3.03% | HKD 6.17 | HKD 6.52 | HKD 6.15 | 7.73M |
| 2026-09-02 | HKD 6.11 | -0.65% | HKD 6.12 | HKD 6.14 | HKD 5.95 | 4.40M |
| 2026-09-01 | HKD 6.14 | -0.73% | HKD 6.19 | HKD 6.28 | HKD 6.13 | 3.22M |
| 2026-08-31 | HKD 6.19 | -1.12% | HKD 6.41 | HKD 6.41 | HKD 6.07 | 6.87M |
| 2026-08-28 | HKD 6.26 | +5.39% | HKD 6.03 | HKD 6.71 | HKD 6.03 | 34.51M |
| 2026-08-27 | HKD 5.94 | +4.49% | HKD 5.66 | HKD 5.98 | HKD 5.66 | 9.17M |
| 2026-08-26 | HKD 5.68 | -0.79% | HKD 5.66 | HKD 5.78 | HKD 5.60 | 5.90M |
| 2026-08-25 | HKD 5.73 | +1.24% | HKD 5.66 | HKD 5.78 | HKD 5.65 | 4.55M |
| 2026-08-24 | HKD 5.66 | -1.91% | HKD 5.77 | HKD 5.80 | HKD 5.62 | 4.34M |
| 2026-08-21 | HKD 5.77 | -1.20% | HKD 5.70 | HKD 5.86 | HKD 5.60 | 7.31M |
| 2026-08-20 | HKD 5.84 | +1.83% | HKD 5.74 | HKD 5.88 | HKD 5.73 | 2.83M |
| 2026-08-19 | HKD 5.74 | -2.05% | HKD 5.84 | HKD 5.84 | HKD 5.70 | 4.05M |
| 2026-08-18 | HKD 5.86 | -2.98% | HKD 5.99 | HKD 6.03 | HKD 5.84 | 3.51M |
| 2026-08-17 | HKD 6.03 | +3.43% | HKD 5.84 | HKD 6.07 | HKD 5.84 | 4.62M |
| 2026-08-14 | HKD 5.84 | -0.93% | HKD 5.85 | HKD 5.88 | HKD 5.80 | 2.88M |
| 2026-08-13 | HKD 5.89 | -1.42% | HKD 6.04 | HKD 6.04 | HKD 5.88 | 2.76M |
| 2026-08-12 | HKD 5.97 | +1.01% | HKD 5.91 | HKD 5.99 | HKD 5.80 | 5.39M |
| 2026-08-11 | HKD 5.91 | -4.44% | HKD 6.34 | HKD 6.34 | HKD 5.91 | 7.45M |
| 2026-08-10 | HKD 6.19 | +1.73% | HKD 6.18 | HKD 6.45 | HKD 6.18 | 6.83M |
| 2026-08-07 | HKD 6.09 | +3.40% | HKD 5.90 | HKD 6.13 | HKD 5.86 | 5.44M |
| 2026-08-06 | HKD 5.89 | -3.29% | HKD 6.07 | HKD 6.07 | HKD 5.82 | 6.55M |
| 2026-08-05 | HKD 6.09 | +1.76% | HKD 5.98 | HKD 6.11 | HKD 5.95 | 5.11M |
| 2026-08-04 | HKD 5.98 | -1.56% | HKD 6.09 | HKD 6.18 | HKD 5.91 | 6.41M |
| 2026-08-03 | HKD 6.07 | +4.02% | HKD 5.96 | HKD 6.16 | HKD 5.76 | 5.51M |
| 2026-07-31 | HKD 5.84 | -2.01% | HKD 5.89 | HKD 6.03 | HKD 5.83 | 7.77M |
| 2026-07-30 | HKD 5.96 | -3.87% | HKD 6.17 | HKD 6.28 | HKD 5.92 | 9.45M |
| 2026-07-29 | HKD 6.20 | +3.16% | HKD 6.06 | HKD 6.32 | HKD 5.99 | 13.08M |
| 2026-07-28 | HKD 6.01 | +1.86% | HKD 6.00 | HKD 6.27 | HKD 5.68 | 18.25M |
| 2026-07-27 | HKD 5.90 | -4.53% | HKD 6.36 | HKD 6.39 | HKD 5.68 | 16.99M |
| 2026-07-24 | HKD 6.18 | -0.48% | HKD 6.20 | HKD 6.34 | HKD 6.06 | 8.14M |
| 2026-07-23 | HKD 6.21 | +7.44% | HKD 5.84 | HKD 6.34 | HKD 5.78 | 12.10M |
| 2026-07-22 | HKD 5.78 | -1.87% | HKD 5.87 | HKD 5.95 | HKD 5.76 | 3.54M |
| 2026-07-21 | HKD 5.89 | +2.08% | HKD 5.86 | HKD 5.97 | HKD 5.76 | 4.30M |
| 2026-07-20 | HKD 5.77 | +1.58% | HKD 5.72 | HKD 5.86 | HKD 5.68 | 3.90M |
| 2026-07-17 | HKD 5.68 | -5.49% | HKD 6.08 | HKD 6.20 | HKD 5.61 | 9.35M |
| 2026-07-16 | HKD 6.01 | +2.04% | HKD 5.97 | HKD 6.08 | HKD 5.90 | 6.68M |
| 2026-07-15 | HKD 5.89 | +4.43% | HKD 5.68 | HKD 5.92 | HKD 5.68 | 8.11M |
| 2026-07-14 | HKD 5.64 | +1.44% | HKD 5.56 | HKD 5.66 | HKD 5.37 | 2.71M |
| 2026-07-13 | HKD 5.56 | -0.89% | HKD 5.70 | HKD 5.72 | HKD 5.45 | 4.47M |
| 2026-07-10 | HKD 5.61 | +1.08% | HKD 5.56 | HKD 5.92 | HKD 5.56 | 8.64M |
| 2026-07-09 | HKD 5.55 | +0.91% | HKD 5.58 | HKD 5.68 | HKD 5.52 | 5.41M |
| 2026-07-08 | HKD 5.50 | +1.66% | HKD 5.44 | HKD 5.55 | HKD 5.39 | 3.85M |
| 2026-07-07 | HKD 5.41 | -2.87% | HKD 5.59 | HKD 5.59 | HKD 5.38 | 3.50M |
| 2026-07-06 | HKD 5.57 | +1.46% | HKD 5.62 | HKD 5.67 | HKD 5.51 | 5.18M |
| 2026-07-03 | HKD 5.49 | +3.00% | HKD 5.34 | HKD 5.57 | HKD 5.36 | 4.48M |
| 2026-07-02 | HKD 5.33 | +2.30% | HKD 5.24 | HKD 5.48 | HKD 5.24 | 5.84M |
| 2026-06-30 | HKD 5.21 | -1.88% | HKD 5.32 | HKD 5.34 | HKD 5.13 | 6.97M |
| 2026-06-29 | HKD 5.31 | -1.67% | HKD 5.45 | HKD 5.52 | HKD 5.29 | 11.30M |
| 2026-06-26 | HKD 5.40 | -1.28% | HKD 5.45 | HKD 5.49 | HKD 5.26 | 6.86M |
| 2026-06-25 | HKD 5.47 | -1.44% | HKD 5.60 | HKD 5.69 | HKD 5.41 | 6.15M |
| 2026-06-24 | HKD 5.55 | 0.00% | HKD 5.68 | HKD 5.98 | HKD 5.54 | 7.03M |
| 2026-06-23 | HKD 5.55 | -5.93% | HKD 6.01 | HKD 6.02 | HKD 5.50 | 4.60M |
| 2026-06-22 | HKD 5.90 | +2.97% | HKD 5.81 | HKD 6.03 | HKD 5.60 | 10.34M |
| 2026-06-18 | HKD 5.73 | -4.98% | HKD 6.06 | HKD 6.06 | HKD 5.64 | 7.44M |
| 2026-06-17 | HKD 6.03 | -0.50% | HKD 6.06 | HKD 6.10 | HKD 5.96 | 7.14M |
| 2026-06-16 | HKD 6.06 | +0.83% | HKD 6.04 | HKD 6.13 | HKD 5.86 | 5.56M |
| 2026-06-15 | HKD 6.01 | +8.68% | HKD 5.70 | HKD 6.12 | HKD 5.70 | 10.28M |
| 2026-06-12 | HKD 5.53 | +2.60% | HKD 5.45 | HKD 5.77 | HKD 5.42 | 16.36M |
| 2026-06-11 | HKD 5.39 | -3.06% | HKD 5.51 | HKD 5.55 | HKD 5.30 | 9.87M |
| 2026-06-10 | HKD 5.56 | -2.46% | HKD 5.75 | HKD 5.75 | HKD 5.44 | 4.68M |
| 2026-06-09 | HKD 5.70 | +3.83% | HKD 5.52 | HKD 5.74 | HKD 5.42 | 5.19M |
| 2026-06-08 | HKD 5.49 | -2.31% | HKD 5.52 | HKD 5.58 | HKD 5.35 | 6.89M |
| 2026-06-05 | HKD 5.62 | -2.60% | HKD 5.78 | HKD 5.78 | HKD 5.62 | 5.51M |
| 2026-06-04 | HKD 5.77 | -4.47% | HKD 6.00 | HKD 6.01 | HKD 5.77 | 6.78M |
| 2026-06-03 | HKD 6.04 | -1.79% | HKD 6.10 | HKD 6.10 | HKD 5.96 | 6.88M |
| 2026-06-02 | HKD 6.15 | +1.99% | HKD 6.04 | HKD 6.17 | HKD 5.95 | 4.95M |
| 2026-06-01 | HKD 6.03 | -0.99% | HKD 6.10 | HKD 6.33 | HKD 6.03 | 6.06M |
| 2026-05-29 | HKD 6.09 | -0.33% | HKD 6.12 | HKD 6.19 | HKD 6.03 | 9.49M |
| 2026-05-28 | HKD 6.11 | -1.45% | HKD 6.20 | HKD 6.26 | HKD 5.93 | 7.82M |
| 2026-05-27 | HKD 6.20 | -2.36% | HKD 6.38 | HKD 6.38 | HKD 6.13 | 6.54M |