Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,684.15 +1,524.35 (+2.24%) CMC Crypto 200
1,519.76 +31.22 (+2.10%)
China Everbright Bank Company Limited (6818.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 2.610 | 2.620 | 2.570 | 2.600 | 2.600 | 18,803,966 |
| 20 May 2024 | 2.610 | 2.640 | 2.590 | 2.610 | 2.610 | 15,311,056 |
| 17 May 2024 | 2.570 | 2.600 | 2.550 | 2.600 | 2.600 | 23,047,324 |
| 16 May 2024 | 2.520 | 2.580 | 2.520 | 2.570 | 2.570 | 26,746,429 |
| 14 May 2024 | 2.540 | 2.550 | 2.490 | 2.520 | 2.520 | 14,415,676 |
| 13 May 2024 | 2.510 | 2.550 | 2.500 | 2.540 | 2.540 | 19,779,157 |
| 10 May 2024 | 2.440 | 2.520 | 2.430 | 2.510 | 2.510 | 35,631,868 |
| 09 May 2024 | 2.410 | 2.450 | 2.400 | 2.430 | 2.430 | 12,267,925 |
| 08 May 2024 | 2.430 | 2.460 | 2.400 | 2.410 | 2.410 | 12,556,446 |
| 07 May 2024 | 2.450 | 2.450 | 2.410 | 2.430 | 2.430 | 20,797,000 |
| 06 May 2024 | 2.430 | 2.450 | 2.410 | 2.450 | 2.450 | 13,167,321 |
| 03 May 2024 | 2.420 | 2.460 | 2.400 | 2.440 | 2.440 | 7,368,625 |
| 02 May 2024 | 2.380 | 2.390 | 2.360 | 2.380 | 2.380 | 7,145,795 |
| 30 Apr 2024 | 2.390 | 2.420 | 2.360 | 2.380 | 2.380 | 17,970,000 |
| 29 Apr 2024 | 2.330 | 2.390 | 2.310 | 2.380 | 2.380 | 17,319,000 |
| 26 Apr 2024 | 2.340 | 2.360 | 2.330 | 2.330 | 2.330 | 11,787,200 |
| 25 Apr 2024 | 2.310 | 2.350 | 2.310 | 2.340 | 2.340 | 12,523,000 |
| 24 Apr 2024 | 2.300 | 2.310 | 2.280 | 2.300 | 2.300 | 10,105,421 |
| 23 Apr 2024 | 2.320 | 2.330 | 2.280 | 2.280 | 2.280 | 11,518,656 |
| 22 Apr 2024 | 2.310 | 2.340 | 2.300 | 2.320 | 2.320 | 8,353,163 |
| 19 Apr 2024 | 2.310 | 2.330 | 2.280 | 2.300 | 2.300 | 9,047,258 |
| 18 Apr 2024 | 2.260 | 2.330 | 2.260 | 2.310 | 2.310 | 20,961,114 |
| 17 Apr 2024 | 2.240 | 2.270 | 2.240 | 2.260 | 2.260 | 7,175,254 |
| 16 Apr 2024 | 2.250 | 2.270 | 2.230 | 2.250 | 2.250 | 11,318,920 |
| 15 Apr 2024 | 2.250 | 2.270 | 2.230 | 2.250 | 2.250 | 12,479,560 |
| 12 Apr 2024 | 2.280 | 2.290 | 2.240 | 2.240 | 2.240 | 13,628,120 |
| 11 Apr 2024 | 2.300 | 2.300 | 2.270 | 2.280 | 2.280 | 9,889,000 |
| 10 Apr 2024 | 2.280 | 2.300 | 2.270 | 2.300 | 2.300 | 12,719,000 |
| 09 Apr 2024 | 2.290 | 2.300 | 2.270 | 2.280 | 2.280 | 5,415,920 |
| 08 Apr 2024 | 2.240 | 2.300 | 2.240 | 2.290 | 2.290 | 22,289,000 |
| 05 Apr 2024 | 2.300 | 2.300 | 2.180 | 2.190 | 2.190 | 17,980,080 |
| 03 Apr 2024 | 2.290 | 2.310 | 2.280 | 2.300 | 2.300 | 20,436,000 |
| 02 Apr 2024 | 2.270 | 2.300 | 2.270 | 2.300 | 2.300 | 49,066,840 |
| 28 Mar 2024 | 2.460 | 2.460 | 2.230 | 2.250 | 2.250 | 130,352,133 |
| 27 Mar 2024 | 2.580 | 2.610 | 2.580 | 2.580 | 2.580 | 8,280,079 |
| 26 Mar 2024 | 2.560 | 2.610 | 2.560 | 2.590 | 2.590 | 14,612,338 |
| 25 Mar 2024 | 2.560 | 2.590 | 2.540 | 2.560 | 2.560 | 10,793,000 |
| 22 Mar 2024 | 2.570 | 2.590 | 2.550 | 2.580 | 2.580 | 7,310,563 |
| 21 Mar 2024 | 2.550 | 2.590 | 2.550 | 2.580 | 2.580 | 10,901,000 |
| 20 Mar 2024 | 2.520 | 2.540 | 2.510 | 2.540 | 2.540 | 8,297,304 |
| 19 Mar 2024 | 2.560 | 2.560 | 2.520 | 2.530 | 2.530 | 7,972,963 |
| 18 Mar 2024 | 2.540 | 2.580 | 2.530 | 2.570 | 2.570 | 12,728,936 |
| 15 Mar 2024 | 2.540 | 2.550 | 2.520 | 2.530 | 2.530 | 16,994,544 |
| 14 Mar 2024 | 2.530 | 2.560 | 2.520 | 2.550 | 2.550 | 7,966,000 |
| 13 Mar 2024 | 2.540 | 2.560 | 2.520 | 2.530 | 2.530 | 13,916,000 |
| 12 Mar 2024 | 2.520 | 2.550 | 2.500 | 2.540 | 2.540 | 12,725,950 |
| 11 Mar 2024 | 2.530 | 2.550 | 2.500 | 2.510 | 2.510 | 10,218,897 |
| 08 Mar 2024 | 2.530 | 2.540 | 2.510 | 2.530 | 2.530 | 8,480,000 |
| 07 Mar 2024 | 2.510 | 2.530 | 2.500 | 2.510 | 2.510 | 18,278,149 |
| 06 Mar 2024 | 2.470 | 2.510 | 2.470 | 2.490 | 2.490 | 16,817,000 |
| 05 Mar 2024 | 2.470 | 2.510 | 2.460 | 2.470 | 2.470 | 19,366,022 |
| 04 Mar 2024 | 2.470 | 2.500 | 2.440 | 2.490 | 2.490 | 17,567,013 |
| 01 Mar 2024 | 2.430 | 2.480 | 2.420 | 2.460 | 2.460 | 11,367,904 |
| 29 Feb 2024 | 2.420 | 2.480 | 2.420 | 2.450 | 2.450 | 26,542,820 |
| 28 Feb 2024 | 2.470 | 2.470 | 2.430 | 2.440 | 2.440 | 13,130,000 |
| 27 Feb 2024 | 2.450 | 2.470 | 2.430 | 2.460 | 2.460 | 11,791,876 |
| 26 Feb 2024 | 2.520 | 2.520 | 2.440 | 2.450 | 2.450 | 17,744,154 |
| 23 Feb 2024 | 2.520 | 2.540 | 2.510 | 2.520 | 2.520 | 12,032,869 |
| 22 Feb 2024 | 2.480 | 2.520 | 2.460 | 2.520 | 2.520 | 10,993,900 |
| 21 Feb 2024 | 2.440 | 2.520 | 2.440 | 2.490 | 2.490 | 22,754,576 |
| 20 Feb 2024 | 2.380 | 2.440 | 2.370 | 2.440 | 2.440 | 11,970,140 |
| 19 Feb 2024 | 2.340 | 2.400 | 2.340 | 2.390 | 2.390 | 7,964,000 |
| 16 Feb 2024 | 2.300 | 2.380 | 2.300 | 2.380 | 2.380 | 4,432,417 |
| 15 Feb 2024 | 2.300 | 2.310 | 2.280 | 2.300 | 2.300 | 1,437,057 |
| 14 Feb 2024 | 2.300 | 2.310 | 2.250 | 2.300 | 2.300 | 3,739,600 |
| 09 Feb 2024 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | - |
| 08 Feb 2024 | 2.350 | 2.370 | 2.340 | 2.340 | 2.340 | 10,326,940 |
| 07 Feb 2024 | 2.380 | 2.390 | 2.340 | 2.360 | 2.360 | 10,029,845 |
| 06 Feb 2024 | 2.350 | 2.380 | 2.320 | 2.380 | 2.380 | 13,673,500 |
| 05 Feb 2024 | 2.300 | 2.350 | 2.300 | 2.340 | 2.340 | 13,331,500 |
| 02 Feb 2024 | 2.330 | 2.350 | 2.290 | 2.320 | 2.320 | 13,688,646 |
| 01 Feb 2024 | 2.300 | 2.330 | 2.290 | 2.320 | 2.320 | 10,079,000 |
| 31 Jan 2024 | 2.320 | 2.340 | 2.300 | 2.320 | 2.320 | 9,909,000 |
| 30 Jan 2024 | 2.330 | 2.350 | 2.310 | 2.320 | 2.320 | 5,065,059 |
| 29 Jan 2024 | 2.330 | 2.370 | 2.320 | 2.350 | 2.350 | 17,467,000 |
| 26 Jan 2024 | 2.330 | 2.360 | 2.310 | 2.320 | 2.320 | 14,372,700 |
| 25 Jan 2024 | 2.290 | 2.330 | 2.270 | 2.330 | 2.330 | 14,697,583 |
| 24 Jan 2024 | 2.230 | 2.300 | 2.210 | 2.280 | 2.280 | 14,659,648 |
| 23 Jan 2024 | 2.150 | 2.230 | 2.150 | 2.210 | 2.210 | 13,266,500 |
| 22 Jan 2024 | 2.200 | 2.220 | 2.130 | 2.140 | 2.140 | 14,828,000 |
| 19 Jan 2024 | 2.200 | 2.210 | 2.180 | 2.200 | 2.200 | 6,827,610 |
| 18 Jan 2024 | 2.180 | 2.210 | 2.160 | 2.190 | 2.190 | 19,627,611 |
| 17 Jan 2024 | 2.270 | 2.270 | 2.160 | 2.170 | 2.170 | 19,876,636 |
| 16 Jan 2024 | 2.280 | 2.290 | 2.260 | 2.260 | 2.260 | 6,370,800 |
| 15 Jan 2024 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | - |
| 12 Jan 2024 | 2.270 | 2.280 | 2.260 | 2.270 | 2.270 | 3,268,719 |
| 11 Jan 2024 | 2.250 | 2.280 | 2.250 | 2.250 | 2.250 | 4,372,000 |
| 10 Jan 2024 | 2.260 | 2.290 | 2.250 | 2.260 | 2.260 | 8,477,000 |
| 09 Jan 2024 | 2.270 | 2.280 | 2.250 | 2.280 | 2.280 | 11,745,870 |
| 08 Jan 2024 | 2.310 | 2.320 | 2.250 | 2.270 | 2.270 | 7,761,882 |
| 05 Jan 2024 | 2.310 | 2.340 | 2.290 | 2.310 | 2.310 | 10,503,000 |
| 04 Jan 2024 | 2.300 | 2.320 | 2.280 | 2.320 | 2.320 | 6,795,671 |
| 03 Jan 2024 | 2.280 | 2.300 | 2.270 | 2.300 | 2.300 | 6,107,000 |
| 02 Jan 2024 | 2.310 | 2.310 | 2.270 | 2.280 | 2.280 | 4,883,241 |
| 29 Dec 2023 | 2.280 | 2.330 | 2.260 | 2.320 | 2.320 | 15,691,263 |
| 28 Dec 2023 | 2.250 | 2.280 | 2.240 | 2.270 | 2.270 | 9,024,074 |
| 27 Dec 2023 | 2.220 | 2.260 | 2.200 | 2.240 | 2.240 | 9,303,858 |
| 22 Dec 2023 | 2.240 | 2.240 | 2.210 | 2.230 | 2.230 | 8,453,000 |
| 21 Dec 2023 | 2.210 | 2.240 | 2.200 | 2.230 | 2.230 | 5,193,008 |
| 20 Dec 2023 | 2.220 | 2.250 | 2.210 | 2.210 | 2.210 | 4,216,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.