China Everbright Greentech Limited - 1257.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.97	0.97	0.97	0.99	0.94	2.3M
August 15, 2025	0.9	0.97	0.97	0.97	0.9	3.54M
August 14, 2025	0.89	0.88	0.88	0.9	0.85	1.21M
August 13, 2025	0.9	0.92	0.92	0.92	0.9	327,444
August 12, 2025	0.91	0.89	0.89	0.91	0.89	241,303
August 11, 2025	0.91	0.89	0.89	0.91	0.89	13,000
August 08, 2025	0.86	0.93	0.93	0.93	0.86	180,000
August 07, 2025	0.9	0.89	0.89	0.9	0.87	2.71M
August 06, 2025	0.9	0.9	0.9	0.92	0.9	124,000
August 05, 2025	0.93	0.92	0.92	0.93	0.91	124,021
August 04, 2025	0.9	0.9	0.9	0.92	0.9	92,000
August 01, 2025	0.91	0.91	0.91	0.94	0.91	484,000
July 31, 2025	0.9	0.91	0.91	0.93	0.9	473,000
July 30, 2025	0.92	0.9	0.9	0.93	0.9	305,246
July 29, 2025	0.92	0.93	0.93	0.93	0.9	1.39M
July 28, 2025	0.9	0.92	0.92	0.92	0.9	718,000
July 25, 2025	0.89	0.91	0.91	0.91	0.89	1.45M
July 24, 2025	0.88	0.89	0.89	0.89	0.88	370,000
July 23, 2025	0.87	0.87	0.87	0.89	0.87	412,000
July 22, 2025	0.87	0.88	0.88	0.88	0.86	781,160
July 21, 2025	0.85	0.86	0.86	0.87	0.85	802,000
July 18, 2025	0.85	0.85	0.85	0.86	0.84	564,000
July 17, 2025	0.84	0.87	0.87	0.88	0.84	117,000
July 16, 2025	0.86	0.87	0.87	0.87	0.86	398,000
July 15, 2025	0.88	0.86	0.86	0.89	0.85	572,000
July 14, 2025	0.88	0.89	0.89	0.89	0.87	700,000
July 11, 2025	0.88	0.89	0.89	0.9	0.86	1.07M
July 10, 2025	0.84	0.88	0.88	0.88	0.84	401,000
July 09, 2025	0.82	0.84	0.84	0.87	0.82	402,000
July 08, 2025	0.83	0.81	0.81	0.85	0.81	471,000
July 07, 2025	0.84	0.83	0.83	0.84	0.83	25,000
July 04, 2025	0.84	0.85	0.85	0.85	0.84	31,000
July 03, 2025	0.85	0.85	0.85	0.86	0.84	159,000
July 02, 2025	0.86	0.85	0.85	0.87	0.84	672,000
June 30, 2025	0.84	0.87	0.87	0.9	0.84	4.45M
June 27, 2025	0.81	0.84	0.84	0.85	0.8	1.78M
June 26, 2025	0.78	0.8	0.8	0.81	0.78	342,000
June 25, 2025	0.79	0.79	0.79	0.79	0.79	146,000
June 24, 2025	0.79	0.78	0.78	0.8	0.77	262,000
June 23, 2025	0.77	0.78	0.78	0.78	0.75	555,000
June 20, 2025	0.78	0.77	0.77	0.78	0.77	165,000
June 19, 2025	0.78	0.78	0.78	0.79	0.77	306,000
June 18, 2025	0.78	0.79	0.79	0.79	0.78	27,000
June 17, 2025	0.78	0.79	0.79	0.79	0.78	55,000
June 16, 2025	0.78	0.79	0.79	0.79	0.76	757,000
June 13, 2025	0.79	0.78	0.78	0.79	0.76	780,000
June 12, 2025	0.79	0.78	0.78	0.79	0.78	279,000
June 11, 2025	0.79	0.79	0.79	0.8	0.78	557,000
June 10, 2025	0.79	0.79	0.79	0.8	0.78	225,000
June 09, 2025	0.79	0.79	0.79	0.8	0.78	810,000
June 06, 2025	0.78	0.79	0.79	0.79	0.78	326,000
June 05, 2025	0.77	0.78	0.78	0.78	0.76	1M
June 04, 2025	0.76	0.77	0.77	0.79	0.76	691,000
June 03, 2025	0.74	0.76	0.76	0.78	0.74	456,782
June 02, 2025	0.76	0.75	0.75	0.76	0.75	168,000
May 30, 2025	0.78	0.77	0.77	0.79	0.77	157,010
May 29, 2025	0.78	0.78	0.78	0.79	0.78	503,000
May 28, 2025	0.77	0.78	0.78	0.78	0.77	515,049
May 27, 2025	0.78	0.79	0.79	0.79	0.78	152,000
May 26, 2025	0.75	0.77	0.77	0.8	0.75	251,229

China Everbright Greentech Limited (1257.HK) HKSE