China Everbright Limited (HKG:0165)
Hong Kong
· Delayed Price · Currency is HKD 9.16
0.00 (0.00%)
At close: Dec 5, 2025
China Everbright Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.16 | 9.39 | 9.10 | 9.16 | 9.16 | - | 6,526,000 |
| Dec 4, 2025 | 8.90 | 9.21 | 8.84 | 9.16 | 9.16 | 2.92% | 5,262,793 |
| Dec 3, 2025 | 9.00 | 9.12 | 8.86 | 8.90 | 8.90 | -1.11% | 3,686,793 |
| Dec 2, 2025 | 9.01 | 9.17 | 8.92 | 9.00 | 9.00 | 0.11% | 5,298,000 |
| Dec 1, 2025 | 8.96 | 9.01 | 8.82 | 8.99 | 8.99 | 0.56% | 5,012,000 |
| Nov 28, 2025 | 8.95 | 9.05 | 8.77 | 8.94 | 8.94 | 0.68% | 5,058,000 |
| Nov 27, 2025 | 8.99 | 9.00 | 8.82 | 8.88 | 8.88 | 0.11% | 4,693,323 |
| Nov 26, 2025 | 8.71 | 9.06 | 8.70 | 8.87 | 8.87 | 3.74% | 11,694,000 |
| Nov 25, 2025 | 8.72 | 8.83 | 8.43 | 8.55 | 8.55 | -0.81% | 7,179,125 |
| Nov 24, 2025 | 8.39 | 8.72 | 8.39 | 8.62 | 8.62 | 3.23% | 6,190,000 |
| Nov 21, 2025 | 8.78 | 8.78 | 8.33 | 8.35 | 8.35 | -5.97% | 9,574,000 |
| Nov 20, 2025 | 8.85 | 9.00 | 8.80 | 8.88 | 8.88 | 1.49% | 5,596,000 |
| Nov 19, 2025 | 8.80 | 8.95 | 8.61 | 8.75 | 8.75 | -1.35% | 7,258,000 |
| Nov 18, 2025 | 9.18 | 9.18 | 8.77 | 8.87 | 8.87 | -3.38% | 6,064,000 |
| Nov 17, 2025 | 9.20 | 9.30 | 9.00 | 9.18 | 9.18 | -0.76% | 4,250,000 |
| Nov 14, 2025 | 9.36 | 9.36 | 9.16 | 9.25 | 9.25 | -1.18% | 3,432,000 |
| Nov 13, 2025 | 9.26 | 9.48 | 9.22 | 9.36 | 9.36 | 0.86% | 4,695,367 |
| Nov 12, 2025 | 9.53 | 9.53 | 9.26 | 9.28 | 9.28 | -2.21% | 4,820,962 |
| Nov 11, 2025 | 9.54 | 9.59 | 9.35 | 9.49 | 9.49 | -0.32% | 3,750,930 |
| Nov 10, 2025 | 9.33 | 9.65 | 9.29 | 9.52 | 9.52 | 2.04% | 5,826,000 |
| Nov 7, 2025 | 9.54 | 9.54 | 9.26 | 9.33 | 9.33 | -3.62% | 6,872,000 |
| Nov 6, 2025 | 9.35 | 9.72 | 9.29 | 9.68 | 9.68 | 4.09% | 7,500,000 |
| Nov 5, 2025 | 9.36 | 9.36 | 9.06 | 9.30 | 9.30 | -1.59% | 14,101,730 |
| Nov 4, 2025 | 10.00 | 10.00 | 9.37 | 9.45 | 9.45 | -5.50% | 13,820,530 |
| Nov 3, 2025 | 10.38 | 10.38 | 9.84 | 10.00 | 10.00 | -0.99% | 6,132,000 |
| Oct 31, 2025 | 10.46 | 10.46 | 10.07 | 10.10 | 10.10 | -3.44% | 7,122,500 |
| Oct 30, 2025 | 10.99 | 10.99 | 10.31 | 10.46 | 10.46 | -3.42% | 9,517,969 |
| Oct 28, 2025 | 11.05 | 11.14 | 10.73 | 10.83 | 10.83 | -1.99% | 5,888,816 |
| Oct 27, 2025 | 11.07 | 11.25 | 10.94 | 11.05 | 11.05 | 1.56% | 8,971,564 |
| Oct 24, 2025 | 10.76 | 10.97 | 10.67 | 10.88 | 10.88 | 3.52% | 7,843,432 |
| Oct 23, 2025 | 10.74 | 10.74 | 10.22 | 10.51 | 10.51 | -1.59% | 7,834,193 |
| Oct 22, 2025 | 10.76 | 10.78 | 10.58 | 10.68 | 10.68 | -1.11% | 4,339,067 |
| Oct 21, 2025 | 10.86 | 11.11 | 10.75 | 10.80 | 10.80 | -0.55% | 12,098,000 |
| Oct 20, 2025 | 10.41 | 10.87 | 10.41 | 10.86 | 10.86 | 5.33% | 9,782,000 |
| Oct 17, 2025 | 11.03 | 11.07 | 10.23 | 10.31 | 10.31 | -6.44% | 14,626,000 |
| Oct 16, 2025 | 11.40 | 11.54 | 10.98 | 11.02 | 11.02 | -2.82% | 8,604,000 |
| Oct 15, 2025 | 11.11 | 11.73 | 11.07 | 11.34 | 11.34 | 2.16% | 12,086,000 |
| Oct 14, 2025 | 11.31 | 11.64 | 11.05 | 11.10 | 11.10 | -1.07% | 12,150,500 |
| Oct 13, 2025 | 11.02 | 11.37 | 10.84 | 11.22 | 11.22 | -3.19% | 20,342,600 |
| Oct 10, 2025 | 11.68 | 12.10 | 11.48 | 11.59 | 11.59 | -2.28% | 15,795,000 |
| Oct 9, 2025 | 12.51 | 12.53 | 11.52 | 11.86 | 11.86 | -3.97% | 29,828,220 |
| Oct 8, 2025 | 12.47 | 12.47 | 11.88 | 12.35 | 12.35 | -0.96% | 4,060,503 |
| Oct 6, 2025 | 12.80 | 12.81 | 12.35 | 12.47 | 12.47 | -1.66% | 3,096,000 |
| Oct 3, 2025 | 12.61 | 12.92 | 12.30 | 12.68 | 12.68 | 0.63% | 6,416,500 |
| Oct 2, 2025 | 12.23 | 12.71 | 11.98 | 12.60 | 12.60 | 3.03% | 6,938,088 |
| Sep 30, 2025 | 12.06 | 12.50 | 11.77 | 12.23 | 12.23 | 2.34% | 32,530,550 |
| Sep 29, 2025 | 11.89 | 12.30 | 11.62 | 11.95 | 11.95 | 3.82% | 39,224,000 |
| Sep 26, 2025 | 12.63 | 12.63 | 10.74 | 11.51 | 11.51 | -10.01% | 117,255,700 |
| Sep 25, 2025 | 10.25 | 13.24 | 10.11 | 12.79 | 12.79 | 25.89% | 171,605,500 |
| Sep 24, 2025 | 9.36 | 10.47 | 9.08 | 10.16 | 10.16 | 8.90% | 80,662,840 |