HKSE - Delayed Quote HKD
China Everbright Bank Company Limited (6818.HK)
3.910
-0.020
(-0.51%)
At close: 4:08:59 PM GMT+8
Currency in HKD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 16, 2025 | 3.880 | 3.920 | 3.830 | 3.910 | 3.910 | 26,807,606 |
| Jun 13, 2025 | 3.850 | 3.940 | 3.850 | 3.930 | 3.930 | 19,316,938 |
| Jun 12, 2025 | 3.890 | 3.930 | 3.840 | 3.880 | 3.880 | 13,645,065 |
| Jun 11, 2025 | 3.820 | 3.930 | 3.820 | 3.890 | 3.890 | 26,658,720 |
| Jun 10, 2025 | 3.760 | 3.850 | 3.750 | 3.810 | 3.810 | 18,722,614 |
| Jun 9, 2025 | 3.700 | 3.780 | 3.700 | 3.760 | 3.760 | 13,311,145 |
| Jun 6, 2025 | 3.780 | 3.790 | 3.710 | 3.710 | 3.710 | 22,908,867 |
| Jun 5, 2025 | 3.760 | 3.790 | 3.720 | 3.780 | 3.780 | 16,057,558 |
| Jun 4, 2025 | 3.700 | 3.770 | 3.680 | 3.770 | 3.770 | 16,415,674 |
| Jun 3, 2025 | 3.580 | 3.720 | 3.580 | 3.700 | 3.700 | 16,716,743 |
| Jun 2, 2025 | 3.610 | 3.620 | 3.500 | 3.570 | 3.570 | 13,153,973 |
| May 30, 2025 | 3.620 | 3.660 | 3.600 | 3.630 | 3.630 | 61,987,590 |
| May 29, 2025 | 3.670 | 3.670 | 3.610 | 3.640 | 3.640 | 22,126,000 |
| May 28, 2025 | 3.650 | 3.680 | 3.610 | 3.650 | 3.650 | 29,777,719 |
| May 27, 2025 | 3.650 | 3.680 | 3.620 | 3.650 | 3.650 | 20,441,409 |
| May 26, 2025 | 3.680 | 3.720 | 3.620 | 3.640 | 3.640 | 23,697,522 |
| May 23, 2025 | 3.690 | 3.700 | 3.650 | 3.680 | 3.680 | 22,307,000 |
| May 22, 2025 | 3.670 | 3.700 | 3.640 | 3.680 | 3.680 | 18,373,423 |
| May 21, 2025 | 3.620 | 3.680 | 3.600 | 3.670 | 3.670 | 20,640,512 |
| May 20, 2025 | 3.590 | 3.620 | 3.580 | 3.620 | 3.620 | 23,358,189 |
| May 19, 2025 | 3.500 | 3.580 | 3.500 | 3.570 | 3.570 | 7,977,922 |
| May 16, 2025 | 3.490 | 3.550 | 3.490 | 3.550 | 3.550 | 16,742,136 |
| May 15, 2025 | 3.570 | 3.570 | 3.490 | 3.540 | 3.540 | 12,401,761 |
| May 14, 2025 | 3.460 | 3.570 | 3.460 | 3.570 | 3.570 | 21,916,000 |
| May 13, 2025 | 3.440 | 3.490 | 3.430 | 3.480 | 3.480 | 23,493,000 |
| May 12, 2025 | 3.450 | 3.450 | 3.390 | 3.440 | 3.440 | 16,469,700 |
| May 9, 2025 | 3.370 | 3.430 | 3.370 | 3.420 | 3.420 | 29,223,452 |
| May 8, 2025 | 3.340 | 3.390 | 3.340 | 3.370 | 3.370 | 21,603,499 |
| May 7, 2025 | 3.310 | 3.400 | 3.310 | 3.370 | 3.370 | 20,891,000 |
| May 6, 2025 | 3.290 | 3.340 | 3.280 | 3.320 | 3.320 | 18,244,000 |
| May 2, 2025 | 3.330 | 3.390 | 3.240 | 3.260 | 3.260 | 11,873,000 |
| Apr 30, 2025 | 3.360 | 3.400 | 3.320 | 3.370 | 3.370 | 52,953,000 |
| Apr 29, 2025 | 3.400 | 3.430 | 3.360 | 3.420 | 3.420 | 23,820,011 |
| Apr 28, 2025 | 3.230 | 3.400 | 3.230 | 3.400 | 3.400 | 38,193,000 |
| Apr 25, 2025 | 3.230 | 3.260 | 3.200 | 3.260 | 3.260 | 36,569,252 |
| Apr 24, 2025 | 3.200 | 3.250 | 3.190 | 3.230 | 3.230 | 14,592,010 |
| Apr 23, 2025 | 3.200 | 3.240 | 3.200 | 3.210 | 3.210 | 11,400,608 |
| Apr 22, 2025 | 3.170 | 3.230 | 3.150 | 3.230 | 3.230 | 16,369,713 |
| Apr 17, 2025 | 3.120 | 3.180 | 3.120 | 3.170 | 3.170 | 17,222,045 |
| Apr 16, 2025 | 3.170 | 3.170 | 3.110 | 3.130 | 3.130 | 12,184,900 |
| Apr 15, 2025 | 3.110 | 3.170 | 3.110 | 3.170 | 3.170 | 15,417,000 |
| Apr 14, 2025 | 3.040 | 3.140 | 3.030 | 3.140 | 3.140 | 16,719,000 |
| Apr 11, 2025 | 2.930 | 3.050 | 2.930 | 3.040 | 3.040 | 19,015,053 |
| Apr 10, 2025 | 2.970 | 3.020 | 2.940 | 2.950 | 2.950 | 20,106,597 |
| Apr 9, 2025 | 2.920 | 2.940 | 2.840 | 2.920 | 2.920 | 26,297,484 |
| Apr 8, 2025 | 2.870 | 2.960 | 2.850 | 2.930 | 2.930 | 35,757,878 |
| Apr 7, 2025 | 3.080 | 3.090 | 2.840 | 2.850 | 2.850 | 36,551,710 |
| Apr 3, 2025 | 3.210 | 3.230 | 3.190 | 3.220 | 3.220 | 8,806,174 |
| Apr 2, 2025 | 3.150 | 3.250 | 3.150 | 3.250 | 3.250 | 12,545,000 |
| Apr 1, 2025 | 3.180 | 3.240 | 3.160 | 3.200 | 3.200 | 9,790,000 |
| Mar 31, 2025 | 3.180 | 3.210 | 3.110 | 3.170 | 3.170 | 31,350,640 |
| Mar 28, 2025 | 3.220 | 3.220 | 3.150 | 3.180 | 3.180 | 7,563,110 |
| Mar 27, 2025 | 3.200 | 3.230 | 3.180 | 3.220 | 3.220 | 10,263,015 |
| Mar 26, 2025 | 3.230 | 3.250 | 3.170 | 3.200 | 3.200 | 12,316,000 |
| Mar 25, 2025 | 3.240 | 3.270 | 3.220 | 3.230 | 3.230 | 11,802,264 |
| Mar 24, 2025 | 3.280 | 3.290 | 3.200 | 3.250 | 3.250 | 16,968,247 |
| Mar 21, 2025 | 3.290 | 3.320 | 3.200 | 3.280 | 3.280 | 44,462,115 |
| Mar 20, 2025 | 3.290 | 3.360 | 3.270 | 3.290 | 3.290 | 26,944,678 |
| Mar 19, 2025 | 3.280 | 3.320 | 3.250 | 3.300 | 3.300 | 17,238,425 |
| Mar 18, 2025 | 3.270 | 3.280 | 3.240 | 3.280 | 3.280 | 19,124,940 |
| Mar 17, 2025 | 3.230 | 3.260 | 3.210 | 3.250 | 3.250 | 18,190,002 |
| Mar 14, 2025 | 3.170 | 3.250 | 3.170 | 3.210 | 3.210 | 21,780,000 |
| Mar 13, 2025 | 3.130 | 3.180 | 3.120 | 3.170 | 3.170 | 13,625,000 |
| Mar 12, 2025 | 3.140 | 3.160 | 3.110 | 3.150 | 3.150 | 12,069,000 |
| Mar 11, 2025 | 3.080 | 3.140 | 3.060 | 3.140 | 3.140 | 15,928,885 |
| Mar 10, 2025 | 3.130 | 3.150 | 3.050 | 3.080 | 3.080 | 25,218,000 |
| Mar 7, 2025 | 3.170 | 3.180 | 3.120 | 3.130 | 3.130 | 12,473,000 |
| Mar 6, 2025 | 3.180 | 3.200 | 3.130 | 3.160 | 3.160 | 17,337,350 |
| Mar 5, 2025 | 3.100 | 3.190 | 3.090 | 3.180 | 3.180 | 20,206,000 |
| Mar 4, 2025 | 3.130 | 3.140 | 3.090 | 3.100 | 3.100 | 12,920,948 |
| Mar 3, 2025 | 3.100 | 3.150 | 3.100 | 3.130 | 3.130 | 15,792,034 |
| Feb 28, 2025 | 3.130 | 3.150 | 3.090 | 3.140 | 3.140 | 29,641,852 |
| Feb 27, 2025 | 3.140 | 3.170 | 3.130 | 3.160 | 3.160 | 8,268,855 |
| Feb 26, 2025 | 3.070 | 3.170 | 3.070 | 3.170 | 3.170 | 14,614,775 |
| Feb 25, 2025 | 3.160 | 3.160 | 3.070 | 3.080 | 3.080 | 21,553,554 |
| Feb 24, 2025 | 3.170 | 3.200 | 3.130 | 3.160 | 3.160 | 22,572,532 |
| Feb 21, 2025 | 3.190 | 3.200 | 3.140 | 3.180 | 3.180 | 18,544,236 |
| Feb 20, 2025 | 3.120 | 3.190 | 3.100 | 3.170 | 3.170 | 16,896,452 |
| Feb 19, 2025 | 3.170 | 3.170 | 3.120 | 3.130 | 3.130 | 10,772,000 |
| Feb 18, 2025 | 3.100 | 3.170 | 3.080 | 3.170 | 3.170 | 25,504,824 |
| Feb 17, 2025 | 3.020 | 3.100 | 3.010 | 3.090 | 3.090 | 18,139,525 |
| Feb 14, 2025 | 3.050 | 3.050 | 2.990 | 3.030 | 3.030 | 19,593,000 |
| Feb 13, 2025 | 3.060 | 3.070 | 3.010 | 3.020 | 3.020 | 17,334,120 |
| Feb 12, 2025 | 3.000 | 3.060 | 3.000 | 3.050 | 3.050 | 17,793,510 |
| Feb 11, 2025 | 3.020 | 3.020 | 2.980 | 3.000 | 3.000 | 14,632,788 |
| Feb 10, 2025 | 3.000 | 3.040 | 2.990 | 3.000 | 3.000 | 15,561,482 |
| Feb 7, 2025 | 3.020 | 3.050 | 2.990 | 3.020 | 3.020 | 12,215,247 |
| Feb 6, 2025 | 3.010 | 3.070 | 3.000 | 3.040 | 3.040 | 19,665,550 |
| Feb 5, 2025 | 3.030 | 3.060 | 3.020 | 3.040 | 3.040 | 12,499,456 |
| Feb 4, 2025 | 3.040 | 3.060 | 2.980 | 3.030 | 3.030 | 3,444,086 |
| Feb 3, 2025 | 3.040 | 3.050 | 2.960 | 3.040 | 3.040 | 3,887,232 |
| Jan 28, 2025 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | - |
| Jan 27, 2025 | 3.050 | 3.150 | 3.040 | 3.110 | 3.110 | 25,933,358 |
| Jan 24, 2025 | 3.050 | 3.080 | 3.030 | 3.060 | 3.060 | 13,188,000 |
| Jan 23, 2025 | 2.930 | 3.090 | 2.930 | 3.060 | 3.060 | 64,947,590 |
| Jan 22, 2025 | 2.940 | 2.960 | 2.910 | 2.940 | 2.940 | 9,921,482 |
| Jan 21, 2025 | 2.900 | 2.970 | 2.900 | 2.940 | 2.940 | 11,132,952 |
| Jan 20, 2025 | 2.860 | 2.920 | 2.850 | 2.910 | 2.910 | 14,706,568 |
| Jan 17, 2025 | 2.860 | 2.880 | 2.830 | 2.860 | 2.860 | 7,326,000 |
| Jan 16, 2025 | 2.840 | 2.870 | 2.830 | 2.870 | 2.870 | 5,833,062 |
| Jan 15, 2025 | 2.820 | 2.870 | 2.810 | 2.820 | 2.820 | 8,294,000 |
| Jan 14, 2025 | 2.780 | 2.820 | 2.760 | 2.810 | 2.810 | 11,239,600 |
| Jan 13, 2025 | 2.800 | 2.810 | 2.730 | 2.770 | 2.770 | 9,053,069 |
| Jan 10, 2025 | 2.840 | 2.850 | 2.790 | 2.800 | 2.800 | 10,840,926 |
| Jan 9, 2025 | 2.840 | 2.860 | 2.800 | 2.830 | 2.830 | 11,511,010 |
| Jan 8, 2025 | 2.950 | 2.960 | 2.900 | 2.940 | 2.940 | 21,893,971 |
| Jan 7, 2025 | 2.990 | 2.990 | 2.910 | 2.950 | 2.950 | 21,079,947 |
| Jan 6, 2025 | 2.950 | 3.000 | 2.900 | 2.970 | 2.970 | 30,456,883 |
| Jan 3, 2025 | 2.930 | 2.970 | 2.910 | 2.960 | 2.960 | 21,147,737 |
| Jan 2, 2025 | 3.020 | 3.020 | 2.910 | 2.950 | 2.950 | 18,435,000 |
| Dec 31, 2024 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | - |
| Dec 30, 2024 | 2.960 | 3.040 | 2.950 | 3.030 | 3.030 | 32,745,620 |
| Dec 27, 2024 | 2.950 | 2.980 | 2.900 | 2.970 | 2.970 | 20,298,000 |
| Dec 24, 2024 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | - |
| Dec 23, 2024 | 2.800 | 2.890 | 2.790 | 2.890 | 2.890 | 29,051,285 |
| Dec 20, 2024 | 2.780 | 2.820 | 2.780 | 2.800 | 2.800 | 18,953,844 |
| Dec 19, 2024 | 2.790 | 2.810 | 2.760 | 2.790 | 2.790 | 8,045,410 |
| Dec 18, 2024 | 2.760 | 2.820 | 2.760 | 2.810 | 2.810 | 14,906,467 |
| Dec 17, 2024 | 2.790 | 2.800 | 2.740 | 2.760 | 2.760 | 10,963,632 |
| Dec 16, 2024 | 2.790 | 2.820 | 2.780 | 2.790 | 2.790 | 9,567,000 |
| Dec 13, 2024 | 2.840 | 2.840 | 2.770 | 2.790 | 2.790 | 12,679,756 |
| Dec 12, 2024 | 2.820 | 2.850 | 2.800 | 2.840 | 2.840 | 9,069,764 |
| Dec 11, 2024 | 2.840 | 2.860 | 2.810 | 2.820 | 2.820 | 6,910,975 |
| Dec 10, 2024 | 2.870 | 2.900 | 2.820 | 2.840 | 2.840 | 18,202,281 |
| Dec 9, 2024 | 2.780 | 2.850 | 2.760 | 2.850 | 2.850 | 18,215,490 |
| Dec 6, 2024 | 2.770 | 2.820 | 2.760 | 2.790 | 2.790 | 14,662,584 |
| Dec 5, 2024 | 2.780 | 2.790 | 2.750 | 2.770 | 2.770 | 4,505,633 |
| Dec 4, 2024 | 2.770 | 2.790 | 2.750 | 2.780 | 2.780 | 9,097,713 |
| Dec 3, 2024 | 2.740 | 2.790 | 2.730 | 2.770 | 2.770 | 8,703,669 |
| Dec 2, 2024 | 2.710 | 2.750 | 2.700 | 2.740 | 2.740 | 6,115,000 |
| Nov 29, 2024 | 2.700 | 2.720 | 2.690 | 2.700 | 2.700 | 6,533,889 |
| Nov 28, 2024 | 2.740 | 2.740 | 2.690 | 2.690 | 2.690 | 6,787,129 |
| Nov 27, 2024 | 2.700 | 2.750 | 2.680 | 2.740 | 2.740 | 6,616,029 |
| Nov 26, 2024 | 2.690 | 2.720 | 2.680 | 2.700 | 2.700 | 8,534,211 |
| Nov 25, 2024 | 2.700 | 2.740 | 2.680 | 2.680 | 2.680 | 15,141,605 |
| Nov 22, 2024 | 2.780 | 2.780 | 2.680 | 2.690 | 2.690 | 12,578,500 |
| Nov 21, 2024 | 2.760 | 2.820 | 2.750 | 2.780 | 2.780 | 19,925,987 |
| Nov 20, 2024 | 2.780 | 2.790 | 2.750 | 2.770 | 2.770 | 8,179,294 |
| Nov 19, 2024 | 2.760 | 2.820 | 2.760 | 2.780 | 2.780 | 19,120,000 |
| Nov 18, 2024 | 2.680 | 2.780 | 2.680 | 2.760 | 2.760 | 21,019,803 |
| Nov 15, 2024 | 2.670 | 2.690 | 2.650 | 2.650 | 2.650 | 8,385,002 |
| Nov 14, 2024 | 2.730 | 2.730 | 2.660 | 2.660 | 2.660 | 12,223,200 |
| Nov 13, 2024 | 2.710 | 2.740 | 2.700 | 2.730 | 2.730 | 8,873,545 |
| Nov 12, 2024 | 2.760 | 2.790 | 2.700 | 2.740 | 2.740 | 33,326,140 |
| Nov 11, 2024 | 2.750 | 2.770 | 2.720 | 2.760 | 2.760 | 22,998,681 |
| Nov 8, 2024 | 2.790 | 2.800 | 2.740 | 2.770 | 2.770 | 19,305,029 |
| Nov 7, 2024 | 2.720 | 2.780 | 2.700 | 2.770 | 2.770 | 13,274,000 |
| Nov 6, 2024 | 2.710 | 2.740 | 2.690 | 2.730 | 2.730 | 15,230,400 |
| Nov 5, 2024 | 2.670 | 2.730 | 2.670 | 2.730 | 2.730 | 9,772,287 |
| Nov 4, 2024 | 2.670 | 2.690 | 2.640 | 2.670 | 2.670 | 9,794,382 |
| Nov 1, 2024 | 2.640 | 2.690 | 2.630 | 2.670 | 2.670 | 14,096,000 |
| Oct 31, 2024 | 2.590 | 2.660 | 2.590 | 2.630 | 2.630 | 19,946,393 |
| Oct 30, 2024 | 2.630 | 2.640 | 2.550 | 2.590 | 2.590 | 11,986,393 |
| Oct 29, 2024 | 2.640 | 2.670 | 2.610 | 2.630 | 2.630 | 7,095,100 |
| Oct 28, 2024 | 2.640 | 2.650 | 2.590 | 2.640 | 2.640 | 8,165,000 |
| Oct 25, 2024 | 2.660 | 2.660 | 2.620 | 2.640 | 2.640 | 10,919,560 |
| Oct 24, 2024 | 2.680 | 2.680 | 2.650 | 2.650 | 2.650 | 7,330,000 |
| Oct 23, 2024 | 2.680 | 2.700 | 2.660 | 2.670 | 2.670 | 10,715,017 |
| Oct 22, 2024 | 2.690 | 2.710 | 2.660 | 2.680 | 2.680 | 6,947,000 |
| Oct 21, 2024 | 2.730 | 2.730 | 2.660 | 2.670 | 2.670 | 12,685,357 |
| Oct 18, 2024 | 2.680 | 2.730 | 2.670 | 2.720 | 2.720 | 23,830,591 |
| Oct 17, 2024 | 2.670 | 2.720 | 2.630 | 2.660 | 2.660 | 21,023,286 |
| Oct 16, 2024 | 2.600 | 2.700 | 2.600 | 2.680 | 2.680 | 28,043,310 |
| Oct 15, 2024 | 2.710 | 2.720 | 2.590 | 2.610 | 2.610 | 20,929,000 |
| Oct 14, 2024 | 2.690 | 2.750 | 2.640 | 2.700 | 2.700 | 43,930,162 |
| Oct 10, 2024 | 2.600 | 2.740 | 2.580 | 2.680 | 2.680 | 35,335,000 |
| Oct 9, 2024 | 2.700 | 2.710 | 2.510 | 2.550 | 2.550 | 50,825,248 |
| Oct 8, 2024 | 2.950 | 2.980 | 2.670 | 2.690 | 2.690 | 58,360,995 |
| Oct 7, 2024 | 2.830 | 2.950 | 2.830 | 2.930 | 2.930 | 30,836,000 |
| Oct 4, 2024 | 2.700 | 2.830 | 2.700 | 2.830 | 2.830 | 22,246,720 |
| Oct 3, 2024 | 2.800 | 2.810 | 2.640 | 2.740 | 2.740 | 12,692,046 |
| Oct 2, 2024 | 2.680 | 2.760 | 2.650 | 2.750 | 2.750 | 22,060,988 |
| Sep 30, 2024 | 2.640 | 2.740 | 2.600 | 2.640 | 2.640 | 45,560,430 |
| Sep 27, 2024 | 2.600 | 2.680 | 2.550 | 2.610 | 2.610 | 49,207,350 |
| Sep 26, 2024 | 2.470 | 2.600 | 2.460 | 2.600 | 2.600 | 30,748,814 |
| Sep 25, 2024 | 2.460 | 2.510 | 2.440 | 2.460 | 2.460 | 31,342,199 |
| Sep 24, 2024 | 2.340 | 2.440 | 2.340 | 2.440 | 2.440 | 25,633,410 |
| Sep 23, 2024 | 2.310 | 2.350 | 2.310 | 2.330 | 2.330 | 17,050,518 |
| Sep 20, 2024 | 2.280 | 2.310 | 2.280 | 2.310 | 2.310 | 20,338,499 |
| Sep 19, 2024 | 2.260 | 2.290 | 2.240 | 2.280 | 2.280 | 13,842,595 |
| Sep 17, 2024 | 2.250 | 2.280 | 2.250 | 2.270 | 2.270 | 2,441,521 |
| Sep 16, 2024 | 2.240 | 2.250 | 2.220 | 2.250 | 2.250 | 2,709,000 |
| Sep 13, 2024 | 2.280 | 2.310 | 2.220 | 2.240 | 2.240 | 44,280,000 |
| Sep 12, 2024 | 2.250 | 2.290 | 2.230 | 2.270 | 2.270 | 18,469,000 |
| Sep 11, 2024 | 2.280 | 2.280 | 2.210 | 2.250 | 2.250 | 15,234,744 |
| Sep 10, 2024 | 2.300 | 2.300 | 2.260 | 2.280 | 2.280 | 9,662,949 |
| Sep 9, 2024 | 2.310 | 2.310 | 2.250 | 2.280 | 2.280 | 21,246,543 |
| Sep 5, 2024 | 2.310 | 2.310 | 2.280 | 2.310 | 2.310 | 10,754,809 |
| Sep 4, 2024 | 2.310 | 2.320 | 2.290 | 2.310 | 2.310 | 8,314,096 |
| Sep 3, 2024 | 2.360 | 2.360 | 2.300 | 2.310 | 2.310 | 19,477,933 |
| Sep 2, 2024 | 2.370 | 2.380 | 2.340 | 2.350 | 2.350 | 14,602,797 |
| Aug 30, 2024 | 2.390 | 2.430 | 2.340 | 2.340 | 2.340 | 22,684,579 |
| Aug 29, 2024 | 2.470 | 2.470 | 2.370 | 2.390 | 2.390 | 13,792,973 |
| Aug 28, 2024 | 2.470 | 2.480 | 2.430 | 2.470 | 2.470 | 7,789,492 |
| Aug 27, 2024 | 2.450 | 2.480 | 2.440 | 2.470 | 2.470 | 10,107,600 |
| Aug 26, 2024 | 2.430 | 2.450 | 2.420 | 2.450 | 2.450 | 7,168,000 |
| Aug 23, 2024 | 2.420 | 2.430 | 2.400 | 2.430 | 2.430 | 7,440,348 |
| Aug 22, 2024 | 2.420 | 2.440 | 2.410 | 2.430 | 2.430 | 4,986,154 |
| Aug 21, 2024 | 2.440 | 2.440 | 2.400 | 2.420 | 2.420 | 6,851,364 |
| Aug 20, 2024 | 2.430 | 2.450 | 2.400 | 2.440 | 2.440 | 11,562,359 |
| Aug 19, 2024 | 2.390 | 2.430 | 2.390 | 2.420 | 2.420 | 7,545,425 |
| Aug 16, 2024 | 2.380 | 2.400 | 2.370 | 2.390 | 2.390 | 11,817,000 |
| Aug 15, 2024 | 2.370 | 2.390 | 2.350 | 2.380 | 2.380 | 12,006,566 |
| Aug 14, 2024 | 2.380 | 2.390 | 2.360 | 2.370 | 2.370 | 2,067,710 |
| Aug 13, 2024 | 2.370 | 2.390 | 2.350 | 2.380 | 2.380 | 7,216,000 |
| Aug 12, 2024 | 2.360 | 2.370 | 2.350 | 2.360 | 2.360 | 5,104,936 |
| Aug 9, 2024 | 2.350 | 2.370 | 2.340 | 2.360 | 2.360 | 6,465,834 |
| Aug 8, 2024 | 2.360 | 2.360 | 2.330 | 2.340 | 2.340 | 7,134,423 |
| Aug 7, 2024 | 2.340 | 2.370 | 2.340 | 2.360 | 2.360 | 3,963,052 |
| Aug 6, 2024 | 2.350 | 2.370 | 2.320 | 2.330 | 2.330 | 9,782,846 |
| Aug 5, 2024 | 2.390 | 2.390 | 2.310 | 2.330 | 2.330 | 19,978,000 |
| Aug 2, 2024 | 2.360 | 2.400 | 2.330 | 2.390 | 2.390 | 15,731,044 |
| Aug 1, 2024 | 2.370 | 2.380 | 2.350 | 2.360 | 2.360 | 4,390,911 |
| Jul 31, 2024 | 2.340 | 2.390 | 2.340 | 2.360 | 2.360 | 11,350,000 |
| Jul 30, 2024 | 2.370 | 2.370 | 2.320 | 2.330 | 2.330 | 7,683,288 |
| Jul 29, 2024 | 2.340 | 2.370 | 2.330 | 2.350 | 2.350 | 9,825,387 |
| Jul 26, 2024 | 2.360 | 2.370 | 2.310 | 2.330 | 2.330 | 7,116,910 |
| Jul 25, 2024 | 2.410 | 2.410 | 2.340 | 2.340 | 2.340 | 15,170,520 |
| Jul 24, 2024 | 2.410 | 2.440 | 2.400 | 2.420 | 2.420 | 3,407,000 |
| Jul 23, 2024 | 2.420 | 2.470 | 2.410 | 2.420 | 2.420 | 7,327,000 |
| Jul 22, 2024 | 2.420 | 2.440 | 2.380 | 2.430 | 2.430 | 4,867,515 |
| Jul 19, 2024 | 2.490 | 2.490 | 2.420 | 2.420 | 2.420 | 7,539,300 |
| Jul 18, 2024 | 2.470 | 2.500 | 2.440 | 2.480 | 2.480 | 12,679,000 |
| Jul 17, 2024 | 2.460 | 2.480 | 2.450 | 2.470 | 2.470 | 8,988,910 |
| Jul 16, 2024 | 2.480 | 2.490 | 2.440 | 2.460 | 2.460 | 10,141,355 |
| Jul 15, 2024 | 2.460 | 2.500 | 2.450 | 2.490 | 2.490 | 14,980,000 |
| Jul 12, 2024 | 2.400 | 2.480 | 2.390 | 2.460 | 2.460 | 21,744,003 |
| Jul 11, 2024 | 2.360 | 2.400 | 2.370 | 2.400 | 2.400 | 13,027,964 |
| Jul 10, 2024 | 2.340 | 2.380 | 2.340 | 2.360 | 2.360 | 10,350,000 |
| Jul 9, 2024 | 2.330 | 2.350 | 2.300 | 2.340 | 2.340 | 19,804,000 |
| Jul 8, 2024 | 2.370 | 2.370 | 2.310 | 2.330 | 2.330 | 12,048,263 |
| Jul 5, 2024 | 2.420 | 2.420 | 2.360 | 2.370 | 2.370 | 8,477,122 |
| Jul 4, 2024 | 2.380 | 2.440 | 2.370 | 2.420 | 2.420 | 19,354,160 |
| Jul 3, 2024 | 2.350 | 2.390 | 2.330 | 2.380 | 2.380 | 27,553,200 |
| Jul 2, 2024 | 0.189606 Dividend | |||||
| Jul 2, 2024 | 2.270 | 2.350 | 2.260 | 2.340 | 2.340 | 31,810,291 |
| Jun 28, 2024 | 2.420 | 2.440 | 2.400 | 2.430 | 2.240 | 13,901,000 |
| Jun 27, 2024 | 2.440 | 2.440 | 2.400 | 2.400 | 2.213 | 11,531,600 |
| Jun 26, 2024 | 2.430 | 2.450 | 2.420 | 2.440 | 2.250 | 8,984,912 |
| Jun 25, 2024 | 2.440 | 2.460 | 2.410 | 2.430 | 2.240 | 16,266,146 |
| Jun 24, 2024 | 2.460 | 2.460 | 2.420 | 2.450 | 2.259 | 5,180,100 |
| Jun 21, 2024 | 2.480 | 2.480 | 2.440 | 2.450 | 2.259 | 21,705,326 |
| Jun 20, 2024 | 2.500 | 2.510 | 2.470 | 2.480 | 2.286 | 8,697,063 |
| Jun 19, 2024 | 2.460 | 2.500 | 2.450 | 2.500 | 2.305 | 8,374,884 |
| Jun 18, 2024 | 2.430 | 2.460 | 2.430 | 2.440 | 2.250 | 10,537,595 |
| Jun 17, 2024 | 2.460 | 2.480 | 2.430 | 2.430 | 2.240 | 12,881,447 |
Related Tickers
3618.HK Chongqing Rural Commercial Bank Co., Ltd.
6.540
-2.82%
2016.HK China Zheshang Bank Co., Ltd
3.090
-0.32%
1963.HK Bank of Chongqing Co., Ltd.
8.460
-1.97%
1658.HK PSBC
5.420
+3.04%
0998.HK CITIC BANK
7.550
+0.80%
2066.HK Shengjing Bank Co., Ltd.
1.220
0.00%
1988.HK China Minsheng Banking Corp., Ltd.
4.650
-0.85%
6138.HK Harbin Bank Co., Ltd.
0.400
+2.56%
139130.KS iM Financial Group Co., Ltd.
11,820.00
+2.43%
3968.HK China Merchants Bank Co., Ltd.
53.650
+3.47%