China Everbright Environment Group Limited (HKG:0257)
Hong Kong
· Delayed Price · Currency is HKD 4.390
-0.060 (-1.35%)
Sep 29, 2025, 2:45 PM HKT
HKG:0257 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.38 | 4.50 | 4.34 | 4.45 | 4.45 | 0.91% | 23,308,000 |
| Sep 25, 2025 | 4.44 | 4.51 | 4.38 | 4.41 | 4.41 | -1.12% | 15,391,561 |
| Sep 24, 2025 | 4.50 | 4.54 | 4.43 | 4.46 | 4.46 | -0.89% | 14,194,877 |
| Sep 23, 2025 | 4.47 | 4.52 | 4.39 | 4.50 | 4.50 | 0.67% | 14,661,957 |
| Sep 22, 2025 | 4.67 | 4.68 | 4.41 | 4.47 | 4.47 | -5.89% | 28,337,138 |
| Sep 19, 2025 | 4.81 | 4.88 | 4.66 | 4.75 | 4.60 | -1.66% | 64,603,225 |
| Sep 18, 2025 | 4.86 | 4.88 | 4.74 | 4.83 | 4.68 | -0.82% | 55,574,463 |
| Sep 17, 2025 | 4.95 | 4.95 | 4.76 | 4.87 | 4.72 | -1.62% | 39,233,402 |
| Sep 16, 2025 | 4.86 | 4.97 | 4.81 | 4.95 | 4.79 | 1.02% | 32,780,581 |
| Sep 15, 2025 | 4.86 | 4.92 | 4.79 | 4.90 | 4.75 | -0.41% | 20,758,249 |
| Sep 12, 2025 | 4.89 | 4.94 | 4.82 | 4.92 | 4.76 | 0.20% | 31,054,923 |
| Sep 11, 2025 | 4.75 | 4.93 | 4.73 | 4.91 | 4.75 | 3.81% | 51,958,148 |
| Sep 10, 2025 | 4.56 | 4.75 | 4.56 | 4.73 | 4.58 | 1.07% | 17,532,899 |
| Sep 9, 2025 | 4.67 | 4.75 | 4.63 | 4.68 | 4.53 | 0.86% | 28,524,362 |
| Sep 8, 2025 | 4.53 | 4.66 | 4.52 | 4.64 | 4.49 | 1.98% | 35,521,000 |
| Sep 5, 2025 | 4.32 | 4.55 | 4.29 | 4.55 | 4.41 | 5.32% | 39,057,587 |
| Sep 4, 2025 | 4.45 | 4.45 | 4.28 | 4.32 | 4.18 | -2.92% | 17,516,553 |
| Sep 3, 2025 | 4.29 | 4.47 | 4.29 | 4.45 | 4.31 | 3.49% | 22,701,559 |
| Sep 2, 2025 | 4.35 | 4.37 | 4.25 | 4.30 | 4.16 | -0.92% | 16,586,194 |
| Sep 1, 2025 | 4.39 | 4.44 | 4.32 | 4.34 | 4.20 | -1.14% | 14,718,000 |
| Aug 29, 2025 | 4.38 | 4.43 | 4.36 | 4.39 | 4.25 | -0.23% | 17,022,000 |
| Aug 28, 2025 | 4.42 | 4.45 | 4.34 | 4.40 | 4.26 | -0.90% | 11,121,887 |
| Aug 27, 2025 | 4.52 | 4.56 | 4.41 | 4.44 | 4.30 | -1.77% | 16,995,700 |
| Aug 26, 2025 | 4.50 | 4.58 | 4.45 | 4.52 | 4.38 | 0.44% | 35,970,232 |
| Aug 25, 2025 | 4.35 | 4.55 | 4.35 | 4.50 | 4.36 | 5.14% | 61,155,235 |
| Aug 22, 2025 | 4.20 | 4.28 | 4.15 | 4.28 | 4.14 | 1.66% | 18,872,620 |
| Aug 21, 2025 | 4.20 | 4.26 | 4.17 | 4.21 | 4.08 | 0.24% | 12,845,236 |
| Aug 20, 2025 | 4.19 | 4.21 | 4.15 | 4.20 | 4.07 | 0.24% | 4,958,000 |
| Aug 19, 2025 | 4.22 | 4.29 | 4.18 | 4.19 | 4.06 | - | 7,492,407 |
| Aug 18, 2025 | 4.20 | 4.24 | 4.16 | 4.19 | 4.06 | 0.24% | 20,320,603 |
| Aug 15, 2025 | 4.19 | 4.20 | 4.11 | 4.18 | 4.05 | 0.48% | 19,409,870 |
| Aug 14, 2025 | 4.34 | 4.37 | 4.14 | 4.16 | 4.03 | -4.15% | 30,203,140 |
| Aug 13, 2025 | 4.42 | 4.44 | 4.22 | 4.34 | 4.20 | -1.81% | 51,968,975 |
| Aug 12, 2025 | 4.28 | 4.43 | 4.25 | 4.42 | 4.28 | 3.27% | 37,603,729 |
| Aug 11, 2025 | 4.25 | 4.29 | 4.21 | 4.28 | 4.14 | 0.23% | 27,642,480 |
| Aug 8, 2025 | 4.29 | 4.30 | 4.22 | 4.27 | 4.14 | - | 19,561,000 |
| Aug 7, 2025 | 4.32 | 4.36 | 4.19 | 4.27 | 4.14 | -1.61% | 8,909,253 |
| Aug 6, 2025 | 4.26 | 4.36 | 4.26 | 4.34 | 4.20 | 0.46% | 8,544,511 |
| Aug 5, 2025 | 4.21 | 4.32 | 4.21 | 4.32 | 4.18 | 2.13% | 21,313,273 |
| Aug 4, 2025 | 4.15 | 4.24 | 4.11 | 4.23 | 4.10 | 1.68% | 12,772,712 |
| Aug 1, 2025 | 4.20 | 4.22 | 4.12 | 4.16 | 4.03 | -1.19% | 15,579,197 |
| Jul 31, 2025 | 4.23 | 4.23 | 4.17 | 4.21 | 4.08 | -0.47% | 21,316,740 |
| Jul 30, 2025 | 4.21 | 4.29 | 4.19 | 4.23 | 4.10 | -0.47% | 18,123,425 |
| Jul 29, 2025 | 4.19 | 4.26 | 4.18 | 4.25 | 4.12 | 0.95% | 18,025,000 |
| Jul 28, 2025 | 4.30 | 4.30 | 4.19 | 4.21 | 4.08 | -0.94% | 13,727,000 |
| Jul 25, 2025 | 4.20 | 4.31 | 4.20 | 4.25 | 4.12 | - | 33,189,000 |
| Jul 24, 2025 | 4.21 | 4.25 | 4.17 | 4.25 | 4.12 | 1.19% | 18,199,843 |
| Jul 23, 2025 | 4.23 | 4.26 | 4.18 | 4.20 | 4.07 | -0.94% | 16,158,957 |
| Jul 22, 2025 | 4.18 | 4.27 | 4.13 | 4.24 | 4.11 | 1.44% | 16,737,246 |
| Jul 21, 2025 | 4.11 | 4.23 | 4.11 | 4.18 | 4.05 | 1.21% | 18,407,669 |