Unlock stock picks and a broker-level newsfeed that powers Wall Street.

HKSE - Delayed Quote HKD

China Everbright Bank Company Limited (6818.HK)

3.230
+0.020
+(0.62%)
At close: 4:08:09 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20253.2003.2503.1903.2303.23014,602,010
Apr 23, 20253.2003.2403.2003.2103.21011,400,608
Apr 22, 20253.1703.2303.1503.2303.23016,369,713
Apr 17, 20253.1203.1803.1203.1703.17017,222,045
Apr 16, 20253.1703.1703.1103.1303.13012,184,900
Apr 15, 20253.1103.1703.1103.1703.17015,417,000
Apr 14, 20253.0403.1403.0303.1403.14016,719,000
Apr 11, 20252.9303.0502.9303.0403.04019,015,053
Apr 10, 20252.9703.0202.9402.9502.95020,106,597
Apr 9, 20252.9202.9402.8402.9202.92026,297,484
Apr 8, 20252.8702.9602.8502.9302.93035,757,878
Apr 7, 20253.0803.0902.8402.8502.85036,551,710
Apr 3, 20253.2103.2303.1903.2203.2208,806,174
Apr 2, 20253.1503.2503.1503.2503.25012,545,000
Apr 1, 20253.1803.2403.1603.2003.2009,790,000
Mar 31, 20253.1803.2103.1103.1703.17031,350,640
Mar 28, 20253.2203.2203.1503.1803.1807,563,110
Mar 27, 20253.2003.2303.1803.2203.22010,263,015
Mar 26, 20253.2303.2503.1703.2003.20012,316,000
Mar 25, 20253.2403.2703.2203.2303.23011,802,264
Mar 24, 20253.2803.2903.2003.2503.25016,968,247
Mar 21, 20253.2903.3203.2003.2803.28044,462,115
Mar 20, 20253.2903.3603.2703.2903.29026,944,678
Mar 19, 20253.2803.3203.2503.3003.30017,238,425
Mar 18, 20253.2703.2803.2403.2803.28019,124,940
Mar 17, 20253.2303.2603.2103.2503.25018,190,002
Mar 14, 20253.1703.2503.1703.2103.21021,780,000
Mar 13, 20253.1303.1803.1203.1703.17013,625,000
Mar 12, 20253.1403.1603.1103.1503.15012,069,000
Mar 11, 20253.0803.1403.0603.1403.14015,928,885
Mar 10, 20253.1303.1503.0503.0803.08025,218,000
Mar 7, 20253.1703.1803.1203.1303.13012,473,000
Mar 6, 20253.1803.2003.1303.1603.16017,337,350
Mar 5, 20253.1003.1903.0903.1803.18020,206,000
Mar 4, 20253.1303.1403.0903.1003.10012,920,948
Mar 3, 20253.1003.1503.1003.1303.13015,792,034
Feb 28, 20253.1303.1503.0903.1403.14029,641,852
Feb 27, 20253.1403.1703.1303.1603.1608,268,855
Feb 26, 20253.0703.1703.0703.1703.17014,614,775
Feb 25, 20253.1603.1603.0703.0803.08021,553,554
Feb 24, 20253.1703.2003.1303.1603.16022,572,532
Feb 21, 20253.1903.2003.1403.1803.18018,544,236
Feb 20, 20253.1203.1903.1003.1703.17016,896,452
Feb 19, 20253.1703.1703.1203.1303.13010,772,000
Feb 18, 20253.1003.1703.0803.1703.17025,504,824
Feb 17, 20253.0203.1003.0103.0903.09018,139,525
Feb 14, 20253.0503.0502.9903.0303.03019,593,000
Feb 13, 20253.0603.0703.0103.0203.02017,334,120
Feb 12, 20253.0003.0603.0003.0503.05017,793,510
Feb 11, 20253.0203.0202.9803.0003.00014,632,788
Feb 10, 20253.0003.0402.9903.0003.00015,561,482
Feb 7, 20253.0203.0502.9903.0203.02012,215,247
Feb 6, 20253.0103.0703.0003.0403.04019,665,550
Feb 5, 20253.0303.0603.0203.0403.04012,499,456
Feb 4, 20253.0403.0602.9803.0303.0303,444,086
Feb 3, 20253.0403.0502.9603.0403.0403,887,232
Jan 28, 20253.0503.0503.0503.0503.050-
Jan 27, 20253.0503.1503.0403.1103.11025,933,358
Jan 24, 20253.0503.0803.0303.0603.06013,188,000
Jan 23, 20252.9303.0902.9303.0603.06064,947,590
Jan 22, 20252.9402.9602.9102.9402.9409,921,482
Jan 21, 20252.9002.9702.9002.9402.94011,132,952
Jan 20, 20252.8602.9202.8502.9102.91014,706,568
Jan 17, 20252.8602.8802.8302.8602.8607,326,000
Jan 16, 20252.8402.8702.8302.8702.8705,833,062
Jan 15, 20252.8202.8702.8102.8202.8208,294,000
Jan 14, 20252.7802.8202.7602.8102.81011,239,600
Jan 13, 20252.8002.8102.7302.7702.7709,053,069
Jan 10, 20252.8402.8502.7902.8002.80010,840,926
Jan 9, 2025 0.112501 Dividend
Jan 9, 20252.8402.8602.8002.8302.83011,511,010
Jan 8, 20252.9502.9602.9002.9402.82721,893,971
Jan 7, 20252.9902.9902.9102.9502.83721,079,947
Jan 6, 20252.9503.0002.9002.9702.85630,456,883
Jan 3, 20252.9302.9702.9102.9602.84721,147,737
Jan 2, 20253.0203.0202.9102.9502.83718,435,000
Dec 31, 20243.0203.0203.0203.0202.904-
Dec 30, 20242.9603.0402.9503.0302.91432,745,620
Dec 27, 20242.9502.9802.9002.9702.85620,298,000
Dec 24, 20242.9402.9402.9402.9402.827-
Dec 23, 20242.8002.8902.7902.8902.77929,051,285
Dec 20, 20242.7802.8202.7802.8002.69318,953,844
Dec 19, 20242.7902.8102.7602.7902.6838,045,410
Dec 18, 20242.7602.8202.7602.8102.70214,906,467
Dec 17, 20242.7902.8002.7402.7602.65410,963,632
Dec 16, 20242.7902.8202.7802.7902.6839,567,000
Dec 13, 20242.8402.8402.7702.7902.68312,679,756
Dec 12, 20242.8202.8502.8002.8402.7319,069,764
Dec 11, 20242.8402.8602.8102.8202.7126,910,975
Dec 10, 20242.8702.9002.8202.8402.73118,202,281
Dec 9, 20242.7802.8502.7602.8502.74118,215,490
Dec 6, 20242.7702.8202.7602.7902.68314,662,584
Dec 5, 20242.7802.7902.7502.7702.6644,505,633
Dec 4, 20242.7702.7902.7502.7802.6749,097,713
Dec 3, 20242.7402.7902.7302.7702.6648,703,669
Dec 2, 20242.7102.7502.7002.7402.6356,115,000
Nov 29, 20242.7002.7202.6902.7002.5976,533,889
Nov 28, 20242.7402.7402.6902.6902.5876,787,129
Nov 27, 20242.7002.7502.6802.7402.6356,616,029
Nov 26, 20242.6902.7202.6802.7002.5978,534,211
Nov 25, 20242.7002.7402.6802.6802.57715,141,605
Nov 22, 20242.7802.7802.6802.6902.58712,578,500
Nov 21, 20242.7602.8202.7502.7802.67419,925,987
Nov 20, 20242.7802.7902.7502.7702.6648,179,294
Nov 19, 20242.7602.8202.7602.7802.67419,120,000
Nov 18, 20242.6802.7802.6802.7602.65421,019,803
Nov 15, 20242.6702.6902.6502.6502.5498,385,002
Nov 14, 20242.7302.7302.6602.6602.55812,223,200
Nov 13, 20242.7102.7402.7002.7302.6268,873,545
Nov 12, 20242.7602.7902.7002.7402.63533,326,140
Nov 11, 20242.7502.7702.7202.7602.65422,998,681
Nov 8, 20242.7902.8002.7402.7702.66419,305,029
Nov 7, 20242.7202.7802.7002.7702.66413,274,000
Nov 6, 20242.7102.7402.6902.7302.62615,230,400
Nov 5, 20242.6702.7302.6702.7302.6269,772,287
Nov 4, 20242.6702.6902.6402.6702.5689,794,382
Nov 1, 20242.6402.6902.6302.6702.56814,096,000
Oct 31, 20242.5902.6602.5902.6302.52919,946,393
Oct 30, 20242.6302.6402.5502.5902.49111,986,393
Oct 29, 20242.6402.6702.6102.6302.5297,095,100
Oct 28, 20242.6402.6502.5902.6402.5398,165,000
Oct 25, 20242.6602.6602.6202.6402.53910,919,560
Oct 24, 20242.6802.6802.6502.6502.5497,330,000
Oct 23, 20242.6802.7002.6602.6702.56810,715,017
Oct 22, 20242.6902.7102.6602.6802.5776,947,000
Oct 21, 20242.7302.7302.6602.6702.56812,685,357
Oct 18, 20242.6802.7302.6702.7202.61623,830,591
Oct 17, 20242.6702.7202.6302.6602.55821,023,286
Oct 16, 20242.6002.7002.6002.6802.57728,043,310
Oct 15, 20242.7102.7202.5902.6102.51020,929,000
Oct 14, 20242.6902.7502.6402.7002.59743,930,162
Oct 10, 20242.6002.7402.5802.6802.57735,335,000
Oct 9, 20242.7002.7102.5102.5502.45250,825,248
Oct 8, 20242.9502.9802.6702.6902.58758,360,995
Oct 7, 20242.8302.9502.8302.9302.81830,836,000
Oct 4, 20242.7002.8302.7002.8302.72222,246,720
Oct 3, 20242.8002.8102.6402.7402.63512,692,046
Oct 2, 20242.6802.7602.6502.7502.64522,060,988
Sep 30, 20242.6402.7402.6002.6402.53945,560,430
Sep 27, 20242.6002.6802.5502.6102.51049,207,350
Sep 26, 20242.4702.6002.4602.6002.50130,748,814
Sep 25, 20242.4602.5102.4402.4602.36631,342,199
Sep 24, 20242.3402.4402.3402.4402.34725,633,410
Sep 23, 20242.3102.3502.3102.3302.24117,050,518
Sep 20, 20242.2802.3102.2802.3102.22220,338,499
Sep 19, 20242.2602.2902.2402.2802.19313,842,595
Sep 17, 20242.2502.2802.2502.2702.1832,441,521
Sep 16, 20242.2402.2502.2202.2502.1642,709,000
Sep 13, 20242.2802.3102.2202.2402.15444,280,000
Sep 12, 20242.2502.2902.2302.2702.18318,469,000
Sep 11, 20242.2802.2802.2102.2502.16415,234,744
Sep 10, 20242.3002.3002.2602.2802.1939,662,949
Sep 9, 20242.3102.3102.2502.2802.19321,246,543
Sep 5, 20242.3102.3102.2802.3102.22210,754,809
Sep 4, 20242.3102.3202.2902.3102.2228,314,096
Sep 3, 20242.3602.3602.3002.3102.22219,477,933
Sep 2, 20242.3702.3802.3402.3502.26014,602,797
Aug 30, 20242.3902.4302.3402.3402.25022,684,579
Aug 29, 20242.4702.4702.3702.3902.29913,792,973
Aug 28, 20242.4702.4802.4302.4702.3757,789,492
Aug 27, 20242.4502.4802.4402.4702.37510,107,600
Aug 26, 20242.4302.4502.4202.4502.3567,168,000
Aug 23, 20242.4202.4302.4002.4302.3377,440,348
Aug 22, 20242.4202.4402.4102.4302.3374,986,154
Aug 21, 20242.4402.4402.4002.4202.3276,851,364
Aug 20, 20242.4302.4502.4002.4402.34711,562,359
Aug 19, 20242.3902.4302.3902.4202.3277,545,425
Aug 16, 20242.3802.4002.3702.3902.29911,817,000
Aug 15, 20242.3702.3902.3502.3802.28912,006,566
Aug 14, 20242.3802.3902.3602.3702.2792,067,710
Aug 13, 20242.3702.3902.3502.3802.2897,216,000
Aug 12, 20242.3602.3702.3502.3602.2705,104,936
Aug 9, 20242.3502.3702.3402.3602.2706,465,834
Aug 8, 20242.3602.3602.3302.3402.2507,134,423
Aug 7, 20242.3402.3702.3402.3602.2703,963,052
Aug 6, 20242.3502.3702.3202.3302.2419,782,846
Aug 5, 20242.3902.3902.3102.3302.24119,978,000
Aug 2, 20242.3602.4002.3302.3902.29915,731,044
Aug 1, 20242.3702.3802.3502.3602.2704,390,911
Jul 31, 20242.3402.3902.3402.3602.27011,350,000
Jul 30, 20242.3702.3702.3202.3302.2417,683,288
Jul 29, 20242.3402.3702.3302.3502.2609,825,387
Jul 26, 20242.3602.3702.3102.3302.2417,116,910
Jul 25, 20242.4102.4102.3402.3402.25015,170,520
Jul 24, 20242.4102.4402.4002.4202.3273,407,000
Jul 23, 20242.4202.4702.4102.4202.3277,327,000
Jul 22, 20242.4202.4402.3802.4302.3374,867,515
Jul 19, 20242.4902.4902.4202.4202.3277,539,300
Jul 18, 20242.4702.5002.4402.4802.38512,679,000
Jul 17, 20242.4602.4802.4502.4702.3758,988,910
Jul 16, 20242.4802.4902.4402.4602.36610,141,355
Jul 15, 20242.4602.5002.4502.4902.39514,980,000
Jul 12, 20242.4002.4802.3902.4602.36621,744,003
Jul 11, 20242.3602.4002.3702.4002.30813,027,964
Jul 10, 20242.3402.3802.3402.3602.27010,350,000
Jul 9, 20242.3302.3502.3002.3402.25019,804,000
Jul 8, 20242.3702.3702.3102.3302.24112,048,263
Jul 5, 20242.4202.4202.3602.3702.2798,477,122
Jul 4, 20242.3802.4402.3702.4202.32719,354,160
Jul 3, 20242.3502.3902.3302.3802.28927,553,200
Jul 2, 2024 0.189606 Dividend
Jul 2, 20242.2702.3502.2602.3402.25031,810,291
Jun 28, 20242.4202.4402.4002.4302.15513,901,000
Jun 27, 20242.4402.4402.4002.4002.12811,531,600
Jun 26, 20242.4302.4502.4202.4402.1648,984,912
Jun 25, 20242.4402.4602.4102.4302.15516,266,146
Jun 24, 20242.4602.4602.4202.4502.1725,180,100
Jun 21, 20242.4802.4802.4402.4502.17221,705,326
Jun 20, 20242.5002.5102.4702.4802.1998,697,063
Jun 19, 20242.4602.5002.4502.5002.2178,374,884
Jun 18, 20242.4302.4602.4302.4402.16410,537,595
Jun 17, 20242.4602.4802.4302.4302.15512,881,447
Jun 14, 20242.4702.5102.4602.4702.19011,866,964
Jun 13, 20242.4802.5002.4502.4802.1998,778,095
Jun 12, 20242.4902.5002.4402.4902.20812,094,790
Jun 11, 20242.5702.5702.4702.4902.20817,261,346
Jun 7, 20242.5402.5902.5302.5902.29713,965,836
Jun 6, 20242.5602.5702.5202.5302.24310,668,000
Jun 5, 20242.5902.6202.5402.5602.27012,432,000
Jun 4, 20242.5502.5902.5302.5802.28822,854,570
Jun 3, 20242.5202.5602.5202.5502.26114,218,208
May 31, 20242.5002.5502.4902.5102.22623,826,579
May 30, 20242.5102.5402.4602.4902.20820,159,000
May 29, 20242.5802.5802.5002.5202.23418,627,000
May 28, 20242.5902.6002.5402.5802.28814,027,000
May 27, 20242.5702.6002.5602.5902.2976,845,850
May 24, 20242.5702.6002.5602.5702.2799,864,192
May 23, 20242.6102.6202.5702.5902.29711,096,218
May 22, 20242.5902.6302.6002.6202.32310,882,600
May 21, 20242.6102.6202.5702.6002.30518,803,966
May 20, 20242.6102.6402.5902.6102.31415,311,056
May 17, 20242.5702.6002.5502.6002.30523,047,324
May 16, 20242.5202.5802.5202.5702.27926,746,429
May 14, 20242.5402.5502.4902.5202.23414,415,676
May 13, 20242.5102.5502.5002.5402.25219,779,157
May 10, 20242.4402.5202.4302.5102.22635,631,868
May 9, 20242.4102.4502.4002.4302.15512,267,925
May 8, 20242.4302.4602.4002.4102.13712,556,446
May 7, 20242.4502.4502.4102.4302.15520,797,000
May 6, 20242.4302.4502.4102.4502.17213,167,321
May 3, 20242.4202.4602.4002.4402.1647,368,625
May 2, 20242.3802.3902.3602.3802.1107,145,795
Apr 30, 20242.3902.4202.3602.3802.11017,970,000
Apr 29, 20242.3302.3902.3102.3802.11017,319,000
Apr 26, 20242.3402.3602.3302.3302.06611,787,200
Apr 25, 20242.3102.3502.3102.3402.07512,523,000
Apr 24, 20242.3002.3102.2802.3002.03910,105,421

Related Tickers

3618.HK Chongqing Rural Commercial Bank Co., Ltd.
5.740
+1.77%
 
2016.HK China Zheshang Bank Co., Ltd
2.580
+0.39%
 
1578.HK BANK OF TIANJIN
1.750
0.00%
 
1963.HK Bank of Chongqing Co., Ltd.
6.940
+3.38%
 
2139.HK Bank of Gansu Co., Ltd.
0.231
0.00%
 
AGRPY Absa Group Limited
18.00
0.00%
 
TCNB Town Center Bank
5.96
0.00%
 
MTRBF Metro Bank Holdings PLC
1.1800
0.00%
 
SOR.OL Sparebanken Sør
192.82
-1.21%
 
NDBKY Nedbank Group Limited
13.18
-0.15%