Want to see HK:0257 full AI Analyst Report?
China Everbright (0257) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.70 | 4.80 | 4.68 | 4.80 | 4.80 | +1.48% | 8,803,000 | 1.19 |
| Oct 29, 2026 | 4.76 | 4.76 | 4.65 | 4.73 | 4.73 | -0.21% | 8,109,617 | 1.10 |
| Oct 28, 2026 | 4.72 | 4.78 | 4.66 | 4.74 | 4.74 | -0.53% | 6,508,000 | 0.89 |
| Oct 27, 2026 | 4.73 | 4.80 | 4.72 | 4.76 | 4.76 | +0.63% | 7,406,666 | 1.01 |
| Oct 26, 2026 | 4.73 | 4.75 | 4.69 | 4.73 | 4.73 | +0.21% | 5,397,725 | 0.73 |
| Oct 23, 2026 | 4.69 | 4.82 | 4.66 | 4.72 | 4.72 | -0.21% | 7,299,299 | 0.99 |
| Oct 22, 2026 | 4.79 | 4.79 | 4.71 | 4.73 | 4.73 | -1.25% | 7,970,770 | 1.09 |
| Oct 21, 2026 | 4.73 | 4.88 | 4.73 | 4.79 | 4.79 | -0.10% | 6,172,111 | 0.84 |
| Oct 20, 2026 | 4.75 | 4.90 | 4.75 | 4.80 | 4.80 | -0.62% | 8,007,500 | 1.10 |
| Oct 19, 2026 | 4.83 | 4.85 | 4.77 | 4.83 | 4.83 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 4.80 | 4.85 | 4.77 | 4.83 | 4.83 | +1.37% | 12,120,882 | 1.67 |
| Oct 15, 2026 | 4.57 | 4.78 | 4.56 | 4.76 | 4.76 | +1.49% | 12,411,806 | 1.74 |
| Oct 14, 2026 | 4.52 | 4.71 | 4.52 | 4.69 | 4.69 | +1.19% | 6,723,700 | 0.95 |
| Oct 13, 2026 | 4.63 | 4.65 | 4.59 | 4.64 | 4.64 | +0.32% | 7,710,364 | 1.09 |
| Oct 12, 2026 | 4.60 | 4.66 | 4.58 | 4.62 | 4.62 | +1.20% | 5,625,000 | 0.79 |
| Oct 09, 2026 | 4.60 | 4.60 | 4.54 | 4.57 | 4.57 | -0.33% | 7,109,313 | 0.99 |
| Oct 08, 2026 | 4.52 | 4.65 | 4.50 | 4.58 | 4.58 | +2.00% | 7,640,324 | 1.07 |
| Oct 07, 2026 | 4.50 | 4.51 | 4.46 | 4.49 | 4.49 | +0.11% | 1,635,000 | 0.23 |
| Oct 06, 2026 | 4.50 | 4.56 | 4.46 | 4.49 | 4.49 | -0.33% | 1,393,000 | 0.19 |
| Oct 05, 2026 | 4.51 | 4.51 | 4.44 | 4.50 | 4.50 | -0.22% | 1,726,880 | 0.23 |
| Oct 02, 2026 | 4.60 | 4.60 | 4.47 | 4.51 | 4.51 | -1.96% | 2,883,740 | 0.38 |
| Oct 01, 2026 | 4.60 | 4.67 | 4.59 | 4.60 | 4.60 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 4.67 | 4.67 | 4.59 | 4.60 | 4.60 | -0.54% | 5,100,121 | 0.65 |
| Sep 29, 2026 | 4.60 | 4.68 | 4.54 | 4.63 | 4.63 | +0.76% | 7,656,129 | 0.97 |
| Sep 28, 2026 | 4.52 | 4.62 | 4.52 | 4.59 | 4.59 | +0.00% | 19,571,000 | 2.59 |
| Sep 25, 2026 | 4.57 | 4.60 | 4.51 | 4.59 | 4.59 | -0.22% | 2,644,840 | 0.34 |
| Sep 24, 2026 | 4.60 | 4.63 | 4.56 | 4.60 | 4.60 | +0.11% | 7,069,084 | 0.92 |
| Sep 23, 2026 | 4.56 | 4.65 | 4.52 | 4.60 | 4.60 | +0.77% | 12,880,034 | 1.68 |
| Sep 22, 2026 | 4.65 | 4.65 | 4.54 | 4.56 | 4.56 | -1.51% | 16,018,868 | 2.13 |
| Sep 21, 2026 | 4.76 | 4.76 | 4.61 | 4.63 | 4.63 | -1.91% | 14,293,502 | 1.93 |
| Sep 18, 2026 | 4.95 | 5.00 | 4.84 | 4.88 | 4.72 | -1.30% | 15,938,000 | 2.18 |
| Sep 17, 2026 | 5.05 | 5.07 | 4.92 | 4.95 | 4.78 | -1.89% | 12,669,440 | 1.72 |
| Sep 16, 2026 | 4.98 | 5.08 | 4.98 | 5.04 | 4.87 | +1.10% | 11,882,000 | 1.65 |
| Sep 15, 2026 | 4.99 | 5.04 | 4.96 | 4.99 | 4.82 | -0.50% | 8,401,000 | 1.13 |
| Sep 14, 2026 | 5.06 | 5.06 | 4.98 | 5.01 | 4.85 | -0.90% | 7,786,000 | 1.03 |
| Sep 11, 2026 | 5.00 | 5.07 | 4.95 | 5.06 | 4.89 | +1.10% | 9,774,948 | 1.29 |
| Sep 10, 2026 | 4.97 | 5.07 | 4.97 | 5.00 | 4.84 | -1.37% | 4,981,300 | 0.65 |
| Sep 09, 2026 | 5.08 | 5.08 | 5.02 | 5.07 | 4.90 | +0.39% | 4,479,182 | 0.57 |
| Sep 08, 2026 | 4.96 | 5.06 | 4.96 | 5.05 | 4.88 | +0.91% | 5,749,901 | 0.74 |
| Sep 07, 2026 | 5.00 | 5.01 | 4.93 | 5.01 | 4.84 | +0.39% | 5,397,851 | 0.68 |
| Sep 04, 2026 | 4.93 | 4.99 | 4.91 | 4.99 | 4.82 | +1.01% | 7,513,000 | 0.93 |
| Sep 03, 2026 | 4.91 | 4.97 | 4.90 | 4.94 | 4.77 | +0.21% | 9,227,044 | 1.09 |
| Sep 02, 2026 | 4.94 | 4.97 | 4.89 | 4.93 | 4.76 | -1.10% | 6,356,512 | 0.69 |
| Sep 01, 2026 | 5.06 | 5.06 | 4.95 | 4.98 | 4.82 | -1.09% | 7,148,484 | 0.76 |
| Aug 31, 2026 | 5.20 | 5.20 | 4.96 | 5.04 | 4.87 | -3.18% | 12,175,760 | 1.27 |
| Aug 28, 2026 | 5.13 | 5.24 | 5.03 | 5.20 | 5.03 | +1.47% | 9,771,653 | 1.01 |
| Aug 27, 2026 | 5.05 | 5.14 | 4.99 | 5.13 | 4.96 | +1.27% | 11,428,000 | 1.16 |
| Aug 26, 2026 | 5.07 | 5.13 | 5.04 | 5.06 | 4.89 | -1.07% | 11,285,554 | 1.14 |
| Aug 25, 2026 | 5.08 | 5.14 | 5.06 | 5.12 | 4.95 | +0.10% | 7,764,331 | 0.78 |
| Aug 24, 2026 | 5.02 | 5.12 | 4.97 | 5.11 | 4.94 | +1.08% | 7,552,729 | 0.75 |
