China Everbright Bank Company Limited (6818.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
6818.HK Historical Return
If you invested $1000 in China Everbright Bank Company Limited (6818.HK) 10 years ago, it would be worth $1,481.28 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,457.89, while $1000 invested 1 year ago would be worth $893.55. This corresponds to total returns of 48.13%, 45.79%, -10.65%, respectively, with annualized returns of 4.01%, 7.84%, -10.65%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
6818.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 2.8 | 2.83 | 2.83 | 2.85 | 2.79 | 18.51M |
| September 29, 2026 | 2.79 | 2.81 | 2.81 | 2.81 | 2.77 | 10.54M |
| September 28, 2026 | 2.79 | 2.79 | 2.79 | 2.81 | 2.78 | 9.16M |
| September 25, 2026 | 2.8 | 2.78 | 2.78 | 2.8 | 2.74 | 3.8M |
| September 24, 2026 | 2.78 | 2.79 | 2.79 | 2.8 | 2.76 | 8.67M |
| September 23, 2026 | 2.79 | 2.77 | 2.77 | 2.8 | 2.76 | 13.74M |
| September 22, 2026 | 2.8 | 2.79 | 2.79 | 2.82 | 2.78 | 13.88M |
| September 21, 2026 | 2.77 | 2.82 | 2.82 | 2.82 | 2.76 | 19.32M |
| September 18, 2026 | 2.8 | 2.77 | 2.77 | 2.8 | 2.77 | 13.22M |
| September 17, 2026 | 2.78 | 2.8 | 2.8 | 2.8 | 2.76 | 13.53M |
| September 16, 2026 | 2.79 | 2.8 | 2.8 | 2.8 | 2.77 | 12.56M |
| September 15, 2026 | 2.82 | 2.79 | 2.79 | 2.83 | 2.78 | 20.2M |
| September 11, 2026 | 2.82 | 2.86 | 2.86 | 2.86 | 2.79 | 41.35M |
| September 10, 2026 | 2.8 | 2.83 | 2.83 | 2.83 | 2.79 | 20.58M |
| September 09, 2026 | 2.85 | 2.81 | 2.81 | 2.85 | 2.79 | 26.51M |
| September 08, 2026 | 2.8 | 2.85 | 2.85 | 2.86 | 2.8 | 22.92M |
| September 07, 2026 | 2.9 | 2.81 | 2.81 | 2.9 | 2.79 | 30.12M |
| September 04, 2026 | 2.83 | 2.87 | 2.87 | 2.92 | 2.83 | 22.72M |
| September 03, 2026 | 2.88 | 2.82 | 2.82 | 2.93 | 2.81 | 27.58M |
| September 02, 2026 | 2.9 | 2.87 | 2.87 | 2.9 | 2.84 | 18.1M |
| September 01, 2026 | 2.84 | 2.89 | 2.89 | 2.9 | 2.82 | 33.09M |
| August 31, 2026 | 2.88 | 2.84 | 2.84 | 2.88 | 2.77 | 78.77M |
| August 28, 2026 | 3.05 | 2.97 | 2.97 | 3.05 | 2.94 | 24.67M |
| August 27, 2026 | 3.05 | 3.03 | 3.03 | 3.07 | 3.01 | 6.84M |
| August 26, 2026 | 3.07 | 3.05 | 3.05 | 3.07 | 3.04 | 6.13M |
| August 25, 2026 | 3.09 | 3.04 | 3.04 | 3.1 | 3.04 | 4.97M |
| August 24, 2026 | 3.06 | 3.09 | 3.09 | 3.1 | 3.03 | 7.23M |
| August 21, 2026 | 3.05 | 3.05 | 3.05 | 3.12 | 3.03 | 8.92M |
| August 20, 2026 | 3.02 | 3.05 | 3.05 | 3.06 | 2.98 | 12.4M |
| August 19, 2026 | 2.98 | 2.99 | 2.99 | 3 | 2.98 | 5.54M |
| August 18, 2026 | 2.98 | 2.98 | 2.98 | 3.02 | 2.98 | 6.48M |
| August 17, 2026 | 3 | 2.99 | 2.99 | 3.03 | 2.99 | 7.64M |
| August 14, 2026 | 3 | 2.97 | 2.97 | 3 | 2.97 | 3.76M |
| August 13, 2026 | 3 | 2.98 | 2.98 | 3.01 | 2.98 | 6.34M |
| August 12, 2026 | 3 | 2.99 | 2.99 | 3 | 2.96 | 8.63M |
| August 11, 2026 | 3.05 | 3 | 3 | 3.06 | 2.98 | 14.07M |
| August 10, 2026 | 3.05 | 3.05 | 3.05 | 3.09 | 3.04 | 11.44M |
| August 07, 2026 | 3.1 | 3.07 | 3.07 | 3.1 | 3.06 | 9.47M |
| August 06, 2026 | 3.09 | 3.12 | 3.12 | 3.12 | 3.07 | 9.33M |
| August 05, 2026 | 3.11 | 3.11 | 3.11 | 3.13 | 3.08 | 9.62M |
| August 04, 2026 | 3.22 | 3.14 | 3.14 | 3.22 | 3.12 | 8.77M |
| August 03, 2026 | 3.22 | 3.18 | 3.18 | 3.25 | 3.15 | 17.23M |
| July 31, 2026 | 3.27 | 3.19 | 3.19 | 3.28 | 3.17 | 12.19M |
| July 30, 2026 | 3.19 | 3.27 | 3.27 | 3.28 | 3.19 | 15.2M |
| July 29, 2026 | 3.2 | 3.18 | 3.18 | 3.22 | 3.14 | 21.42M |
| July 28, 2026 | 3.19 | 3.18 | 3.18 | 3.2 | 3.14 | 9.24M |
| July 27, 2026 | 3.14 | 3.18 | 3.18 | 3.18 | 3.12 | 8.86M |
| July 24, 2026 | 3.18 | 3.15 | 3.15 | 3.18 | 3.12 | 4.85M |
| July 23, 2026 | 3.11 | 3.16 | 3.16 | 3.16 | 3.08 | 7.44M |
| July 22, 2026 | 3.07 | 3.07 | 3.07 | 3.09 | 3.05 | 6.72M |
| July 21, 2026 | 3.08 | 3.08 | 3.08 | 3.14 | 3.06 | 9.01M |
| July 20, 2026 | 2.98 | 3.08 | 3.08 | 3.08 | 2.98 | 22.2M |
| July 17, 2026 | 3.02 | 2.98 | 2.98 | 3.03 | 2.94 | 16.26M |
| July 16, 2026 | 3.07 | 3.01 | 3.01 | 3.08 | 2.98 | 23.19M |
| July 15, 2026 | 3 | 3.05 | 3.05 | 3.05 | 2.99 | 10.61M |
| July 14, 2026 | 2.99 | 2.99 | 2.99 | 3.01 | 2.96 | 8M |
| July 13, 2026 | 3.04 | 2.99 | 2.99 | 3.04 | 2.96 | 13.4M |
| July 10, 2026 | 3.02 | 3 | 3 | 3.03 | 2.97 | 6.73M |
| July 09, 2026 | 3.02 | 2.98 | 2.98 | 3.05 | 2.96 | 7.19M |
| July 08, 2026 | 2.91 | 3.01 | 3.01 | 3.01 | 2.89 | 12.08M |
AD
