China Everbright Bank Company Limited (HKG:6818)
Hong Kong
· Delayed Price · Currency is HKD 3.590
-0.070 (-1.91%)
At close: Dec 5, 2025
HKG:6818 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.67 | 3.68 | 3.58 | 3.59 | - | -1.91% | 6,016,000 |
| Dec 4, 2025 | 3.65 | 3.68 | 3.61 | 3.66 | 3.66 | 0.55% | 12,872,240 |
| Dec 3, 2025 | 3.69 | 3.71 | 3.59 | 3.64 | 3.64 | -2.15% | 29,544,500 |
| Dec 2, 2025 | 3.68 | 3.73 | 3.67 | 3.72 | 3.72 | 1.09% | 26,755,100 |
| Dec 1, 2025 | 3.78 | 3.79 | 3.62 | 3.68 | 3.68 | -3.16% | 36,418,390 |
| Nov 28, 2025 | 3.77 | 3.82 | 3.75 | 3.80 | 3.80 | 0.26% | 26,817,800 |
| Nov 27, 2025 | 3.78 | 3.88 | 3.75 | 3.79 | 3.79 | 0.26% | 38,441,000 |
| Nov 26, 2025 | 3.73 | 3.81 | 3.73 | 3.78 | 3.78 | 1.34% | 44,722,020 |
| Nov 25, 2025 | 3.72 | 3.76 | 3.68 | 3.73 | 3.73 | -0.80% | 117,974,800 |
| Nov 24, 2025 | 3.59 | 3.76 | 3.54 | 3.76 | 3.76 | 5.62% | 262,337,800 |
| Nov 21, 2025 | 3.69 | 3.69 | 3.54 | 3.56 | 3.56 | -3.52% | 39,984,720 |
| Nov 20, 2025 | 3.64 | 3.72 | 3.63 | 3.69 | 3.69 | 1.37% | 38,190,610 |
| Nov 19, 2025 | 3.61 | 3.70 | 3.60 | 3.64 | 3.64 | 0.83% | 50,598,100 |
| Nov 18, 2025 | 3.60 | 3.63 | 3.54 | 3.61 | 3.61 | - | 55,166,210 |
| Nov 17, 2025 | 3.52 | 3.61 | 3.48 | 3.61 | 3.61 | 3.14% | 35,573,840 |
| Nov 14, 2025 | 3.51 | 3.55 | 3.50 | 3.50 | 3.50 | -0.85% | 40,107,300 |
| Nov 13, 2025 | 3.53 | 3.55 | 3.51 | 3.53 | 3.53 | - | 41,662,480 |
| Nov 12, 2025 | 3.47 | 3.56 | 3.47 | 3.53 | 3.53 | 1.44% | 42,673,170 |
| Nov 11, 2025 | 3.45 | 3.49 | 3.43 | 3.48 | 3.48 | 0.87% | 44,523,000 |
| Nov 10, 2025 | 3.39 | 3.46 | 3.34 | 3.45 | 3.45 | 2.37% | 20,189,000 |
| Nov 7, 2025 | 3.33 | 3.39 | 3.33 | 3.37 | 3.37 | 1.81% | 17,127,010 |
| Nov 6, 2025 | 3.33 | 3.35 | 3.29 | 3.31 | 3.31 | -0.60% | 25,785,220 |
| Nov 5, 2025 | 3.34 | 3.34 | 3.28 | 3.33 | 3.33 | -0.30% | 21,216,260 |
| Nov 4, 2025 | 3.24 | 3.35 | 3.24 | 3.34 | 3.34 | 3.09% | 28,645,750 |
| Nov 3, 2025 | 3.19 | 3.25 | 3.15 | 3.24 | 3.24 | 1.57% | 35,873,500 |
| Oct 31, 2025 | 3.33 | 3.37 | 3.19 | 3.19 | 3.19 | -5.34% | 34,293,000 |
| Oct 30, 2025 | 3.41 | 3.41 | 3.33 | 3.37 | 3.37 | -1.46% | 19,535,760 |
| Oct 28, 2025 | 3.44 | 3.45 | 3.39 | 3.42 | 3.42 | - | 11,215,380 |
| Oct 27, 2025 | 3.40 | 3.47 | 3.39 | 3.42 | 3.42 | 0.59% | 15,606,400 |
| Oct 24, 2025 | 3.44 | 3.45 | 3.39 | 3.40 | 3.40 | -1.45% | 13,380,460 |
| Oct 23, 2025 | 3.43 | 3.46 | 3.41 | 3.45 | 3.45 | 0.58% | 13,325,900 |
| Oct 22, 2025 | 3.39 | 3.45 | 3.36 | 3.43 | 3.43 | 0.88% | 14,432,190 |
| Oct 21, 2025 | 3.38 | 3.40 | 3.37 | 3.40 | 3.40 | 0.89% | 7,907,000 |
| Oct 20, 2025 | 3.40 | 3.40 | 3.34 | 3.37 | 3.37 | 0.30% | 12,990,050 |
| Oct 17, 2025 | 3.43 | 3.44 | 3.35 | 3.36 | 3.36 | -1.75% | 18,316,950 |
| Oct 16, 2025 | 3.34 | 3.43 | 3.33 | 3.42 | 3.42 | 2.40% | 19,546,000 |
| Oct 15, 2025 | 3.34 | 3.36 | 3.30 | 3.34 | 3.34 | 0.30% | 24,074,110 |
| Oct 14, 2025 | 3.24 | 3.33 | 3.22 | 3.33 | 3.33 | 3.10% | 33,933,000 |
| Oct 13, 2025 | 3.21 | 3.24 | 3.14 | 3.23 | 3.23 | 0.31% | 42,344,500 |
| Oct 10, 2025 | 3.24 | 3.27 | 3.20 | 3.22 | 3.22 | - | 22,037,480 |
| Oct 9, 2025 | 3.19 | 3.25 | 3.19 | 3.22 | 3.22 | 1.26% | 23,996,830 |
| Oct 8, 2025 | 3.18 | 3.18 | 3.12 | 3.18 | 3.18 | - | 17,033,000 |
| Oct 6, 2025 | 3.20 | 3.22 | 3.16 | 3.18 | 3.18 | -0.31% | 7,951,986 |
| Oct 3, 2025 | 3.21 | 3.21 | 3.18 | 3.19 | 3.19 | -0.62% | 6,171,296 |
| Oct 2, 2025 | 3.24 | 3.24 | 3.17 | 3.21 | 3.21 | -0.93% | 12,762,160 |
| Sep 30, 2025 | 3.27 | 3.30 | 3.20 | 3.24 | 3.24 | -0.61% | 25,146,060 |
| Sep 29, 2025 | 3.27 | 3.28 | 3.21 | 3.26 | 3.26 | -0.31% | 20,193,700 |
| Sep 26, 2025 | 3.22 | 3.28 | 3.21 | 3.27 | 3.27 | 1.24% | 16,440,120 |
| Sep 25, 2025 | 3.29 | 3.29 | 3.22 | 3.23 | 3.23 | -1.82% | 12,801,720 |
| Sep 24, 2025 | 3.31 | 3.36 | 3.29 | 3.29 | 3.29 | -0.60% | 11,126,000 |