Singapore markets closed

China Everbright Environment Group Limited (0257.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
3.680-0.010 (-0.27%)
At close: 04:08PM HKT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20243.6703.8503.6503.6803.68034,135,838
13 Jun 20243.6403.7703.6403.6903.69022,858,000
12 Jun 20243.6003.6803.5503.6403.64022,274,755
11 Jun 20243.6803.7603.6203.6203.62035,778,380
07 Jun 20243.5303.7803.5303.7203.72042,494,668
06 Jun 20243.5403.6003.4803.5303.53029,848,954
05 Jun 20243.6803.7203.5003.5303.53033,138,000
04 Jun 20243.6903.7403.6503.7003.70020,837,857
04 Jun 20240.08 Dividend
03 Jun 20243.6403.8203.6403.7603.68030,727,449
31 May 20243.6703.7203.6103.6403.56322,380,410
30 May 20243.6303.6903.6103.6703.59219,084,679
29 May 20243.6803.7503.6103.6303.55320,598,644
28 May 20243.6003.7103.6003.6503.57222,844,000
27 May 20243.5203.6503.5203.6303.55319,504,000
24 May 20243.5103.6103.4803.5203.44520,486,527
23 May 20243.5703.5903.5103.5303.45512,225,261
22 May 20243.6103.6703.5503.5803.50412,183,064
21 May 20243.6203.6503.5003.5903.51429,871,111
20 May 20243.6503.7003.6103.6303.55315,288,000
17 May 20243.6603.7103.6003.6203.54320,580,253
16 May 20243.7303.7403.6403.6703.59223,179,011
14 May 20243.6903.7503.6403.7303.65128,457,333
13 May 20243.6503.7503.6303.7103.63140,136,601
10 May 20243.4703.6903.4603.6303.55354,268,933
09 May 20243.3203.4503.3203.4203.34726,612,770
08 May 20243.4103.4103.3103.3203.24915,859,405
07 May 20243.2703.4003.2703.4003.32834,479,738
06 May 20243.2003.3203.1903.2603.19124,230,000
03 May 20243.1603.2303.1503.1703.1039,546,000
02 May 20243.2003.2003.1203.1703.10311,838,432
30 Apr 20243.2403.2603.1403.1903.12217,990,129
29 Apr 20243.2803.3303.2203.2403.17123,809,200
26 Apr 20243.2603.3203.2403.2703.20018,271,320
25 Apr 20243.2003.3603.2003.2603.19119,626,802
24 Apr 20243.2903.3003.2303.2503.18112,093,000
23 Apr 20243.2103.3003.2003.2603.19128,334,372
22 Apr 20243.1203.2303.1203.1703.10321,389,460
19 Apr 20243.0503.1503.0503.1203.05419,404,536
18 Apr 20243.0303.1003.0303.0602.99518,928,797
17 Apr 20243.0403.0803.0103.0602.99519,752,962
16 Apr 20243.0703.1303.0103.0402.97513,574,000
15 Apr 20243.0903.2103.0903.1303.06319,822,450
12 Apr 20243.1803.2103.1103.1203.05414,771,717
11 Apr 20243.2003.2403.1803.1903.1227,783,978
10 Apr 20243.1503.2403.1403.2103.14220,640,185
09 Apr 20243.2003.2103.1403.1503.08311,649,830
08 Apr 20243.0403.2303.0303.2003.13225,527,482
05 Apr 20243.2103.2102.9903.0202.95613,546,000
03 Apr 20243.1703.2803.1203.2103.14238,447,770
02 Apr 20243.0603.2003.0403.1603.09351,058,096
28 Mar 20242.8403.1002.8303.0402.97566,056,700
27 Mar 20242.9002.9602.6002.8502.78992,261,679
26 Mar 20243.0003.0302.8902.9202.85842,243,106
25 Mar 20243.0203.0403.0003.0202.95617,875,790
22 Mar 20243.1003.1202.9903.0302.96628,330,687
21 Mar 20243.0503.1303.0503.1103.04424,850,180
20 Mar 20243.0403.1202.9903.0602.99522,686,000
19 Mar 20243.0903.1203.0203.0402.97528,110,605
18 Mar 20243.1003.2003.0503.1103.04426,962,793
15 Mar 20243.0303.1503.0203.1103.04428,094,960
14 Mar 20243.0903.1703.0403.0502.98525,357,969
13 Mar 20243.0203.2002.9703.0903.02446,511,408
12 Mar 20243.0103.0402.9702.9802.91714,880,672
11 Mar 20243.0203.0703.0003.0102.94618,763,011
08 Mar 20242.8803.0702.8803.0102.94629,181,459
07 Mar 20242.8602.9402.8602.8702.80916,028,864
06 Mar 20242.8302.9202.8302.8702.80914,615,158
05 Mar 20242.8702.9102.8202.8402.78030,948,433
04 Mar 20242.9602.9702.8602.8902.82933,508,126
01 Mar 20242.8903.0002.8602.9502.88799,983,988
29 Feb 20242.9903.0702.9002.9102.848365,381,820
28 Feb 20242.9703.0402.9502.9902.92635,259,356
27 Feb 20242.9402.9702.9002.9602.89735,365,473
26 Feb 20243.0503.0602.9402.9602.89728,687,568
23 Feb 20243.0403.1002.9903.0502.98536,021,519
22 Feb 20242.9303.0402.8803.0402.97541,059,666
21 Feb 20242.9502.9902.9002.9402.87743,265,311
20 Feb 20242.7902.9702.7202.9502.88752,157,599
19 Feb 20242.7402.8202.7202.7902.73133,334,359
16 Feb 20242.6502.7402.6302.7302.67213,883,067
15 Feb 20242.7002.7002.5802.6502.59426,321,236
14 Feb 20242.8202.8202.6602.7102.65225,452,770
09 Feb 20242.8302.8302.8302.8302.770-
08 Feb 20242.8502.8702.7902.8202.76013,516,353
07 Feb 20242.8502.8802.8102.8402.78020,666,483
06 Feb 20242.6902.8602.6902.8402.78021,400,436
05 Feb 20242.7402.7502.6602.7102.65214,081,720
02 Feb 20242.7202.8402.7202.7502.69125,935,937
01 Feb 20242.6902.7702.6402.7402.68228,900,819
31 Jan 20242.6702.7402.6402.7202.66222,505,643
30 Jan 20242.7602.7702.6802.6902.63320,472,762
29 Jan 20242.7702.8402.7302.7802.72125,150,946
26 Jan 20242.7702.7902.6802.7502.69131,656,790
25 Jan 20242.7002.8302.6902.7702.71152,244,587
24 Jan 20242.5302.7202.5202.7002.64346,577,290
23 Jan 20242.4102.5102.4002.4902.43717,640,406
22 Jan 20242.4902.4902.3802.3902.33924,588,955
19 Jan 20242.5702.5702.4502.4902.43738,215,116
18 Jan 20242.5902.5902.5302.5702.51519,133,196
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...