China Everbright Bank Co Ltd (6818.HK) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 3.10 | 3.10 | 3.06 | 3.06 | -1.76% | 10,220,000 |
| 2026-08-06 | 3.08 | 3.12 | 3.06 | 3.12 | +0.32% | 10,037,036 |
| 2026-08-05 | 3.11 | 3.13 | 3.08 | 3.11 | -0.80% | 10,165,584 |
| 2026-08-04 | 3.21 | 3.22 | 3.12 | 3.13 | -1.42% | 9,214,000 |
| 2026-08-03 | 3.22 | 3.25 | 3.15 | 3.18 | -0.31% | 18,060,406 |
| 2026-07-31 | 3.27 | 3.28 | 3.17 | 3.19 | -2.45% | 15,030,584 |
| 2026-07-30 | 3.19 | 3.28 | 3.19 | 3.27 | +2.83% | 15,183,000 |
| 2026-07-29 | 3.20 | 3.22 | 3.14 | 3.18 | +0.00% | 22,484,000 |
| 2026-07-28 | 3.19 | 3.20 | 3.14 | 3.18 | +0.00% | 11,280,340 |
| 2026-07-27 | 3.14 | 3.18 | 3.12 | 3.18 | +0.95% | 9,173,583 |
| 2026-07-24 | 3.18 | 3.18 | 3.12 | 3.15 | -0.32% | 6,441,000 |
| 2026-07-23 | 3.11 | 3.16 | 3.08 | 3.16 | +2.93% | 7,434,000 |
| 2026-07-22 | 3.07 | 3.09 | 3.05 | 3.07 | -0.32% | 7,370,079 |
| 2026-07-21 | 3.08 | 3.14 | 3.06 | 3.08 | +0.00% | 9,014,457 |
| 2026-07-20 | 2.98 | 3.08 | 2.98 | 3.08 | +3.36% | 22,712,631 |
| 2026-07-17 | 3.02 | 3.03 | 2.94 | 2.98 | -1.00% | 16,256,000 |
| 2026-07-16 | 3.07 | 3.08 | 2.98 | 3.01 | -1.31% | 23,569,002 |
| 2026-07-15 | 3.00 | 3.05 | 2.99 | 3.05 | +2.01% | 11,327,404 |
| 2026-07-14 | 2.99 | 3.01 | 2.96 | 2.99 | +0.00% | 8,794,533 |
| 2026-07-13 | 3.04 | 3.04 | 2.96 | 2.99 | -0.33% | 14,765,000 |
| 2026-07-10 | 3.02 | 3.03 | 2.97 | 3.00 | +0.67% | 6,727,400 |
| 2026-07-09 | 3.02 | 3.05 | 2.96 | 2.98 | -1.00% | 7,581,295 |
| 2026-07-08 | 2.91 | 3.01 | 2.89 | 3.01 | +4.15% | 12,587,510 |
| 2026-07-07 | 2.94 | 2.94 | 2.86 | 2.89 | -1.37% | 12,259,347 |
| 2026-07-06 | 2.92 | 2.94 | 2.88 | 2.93 | +1.03% | 19,161,783 |
| 2026-07-03 | 2.88 | 2.95 | 2.86 | 2.90 | +0.69% | 13,074,000 |
| 2026-07-02 | 2.91 | 2.94 | 2.86 | 2.88 | -1.71% | 23,459,000 |
| 2026-06-30 | 3.00 | 3.02 | 2.91 | 2.93 | -1.68% | 17,826,436 |
| 2026-06-29 | 3.08 | 3.15 | 2.97 | 2.98 | -4.79% | 35,407,352 |
| 2026-06-26 | 3.11 | 3.14 | 3.07 | 3.13 | -0.32% | 14,984,340 |
| 2026-06-25 | 3.15 | 3.20 | 3.12 | 3.14 | -0.95% | 18,389,000 |
| 2026-06-24 | 3.24 | 3.27 | 3.16 | 3.17 | -2.16% | 18,841,246 |
| 2026-06-23 | 3.18 | 3.26 | 3.18 | 3.24 | +0.62% | 15,432,622 |
| 2026-06-22 | 3.25 | 3.27 | 3.18 | 3.22 | -1.53% | 27,257,996 |
| 2026-06-18 | 3.31 | 3.37 | 3.24 | 3.27 | -2.10% | 43,403,000 |
| 2026-06-17 | 3.37 | 3.43 | 3.32 | 3.34 | -1.47% | 15,122,000 |
| 2026-06-16 | 3.43 | 3.43 | 3.36 | 3.39 | -1.17% | 23,718,500 |
| 2026-06-15 | 3.34 | 3.46 | 3.34 | 3.43 | +0.29% | 25,817,119 |
| 2026-06-12 | 3.27 | 3.42 | 3.27 | 3.42 | +3.32% | 25,442,711 |
| 2026-06-11 | 3.24 | 3.32 | 3.24 | 3.31 | +0.91% | 20,496,580 |
| 2026-06-10 | 3.26 | 3.29 | 3.19 | 3.28 | +1.55% | 21,523,449 |
| 2026-06-09 | 3.18 | 3.27 | 3.18 | 3.23 | +0.62% | 14,658,279 |
| 2026-06-08 | 3.19 | 3.23 | 3.14 | 3.21 | -0.31% | 49,079,996 |
| 2026-06-05 | 3.17 | 3.22 | 3.14 | 3.22 | +1.26% | 69,619,328 |
| 2026-06-04 | 3.18 | 3.22 | 3.16 | 3.18 | -0.62% | 23,125,869 |
| 2026-06-03 | 3.18 | 3.24 | 3.15 | 3.20 | +0.00% | 27,515,100 |
| 2026-06-02 | 3.12 | 3.20 | 3.12 | 3.20 | +2.89% | 21,640,000 |
| 2026-06-01 | 3.05 | 3.12 | 3.03 | 3.11 | +1.97% | 14,403,590 |
| 2026-05-29 | 3.05 | 3.10 | 3.02 | 3.05 | +0.00% | 10,747,000 |
| 2026-05-28 | 3.03 | 3.06 | 3.00 | 3.05 | +0.66% | 14,318,990 |
| 2026-05-27 | 3.01 | 3.05 | 3.01 | 3.03 | +0.33% | 12,334,000 |
| 2026-05-26 | 3.02 | 3.06 | 3.01 | 3.02 | +0.00% | 6,145,108 |
| 2026-05-22 | 3.04 | 3.04 | 3.01 | 3.02 | -0.33% | 6,079,930 |
| 2026-05-21 | 3.07 | 3.09 | 3.02 | 3.03 | -1.30% | 8,484,046 |
| 2026-05-20 | 3.12 | 3.14 | 3.05 | 3.07 | -2.23% | 15,932,000 |
| 2026-05-19 | 3.12 | 3.17 | 3.12 | 3.14 | +0.32% | 11,851,990 |
| 2026-05-18 | 3.14 | 3.18 | 3.11 | 3.13 | -0.95% | 12,290,000 |
| 2026-05-15 | 3.16 | 3.19 | 3.13 | 3.16 | -0.32% | 12,718,000 |
| 2026-05-14 | 3.17 | 3.23 | 3.16 | 3.17 | -0.94% | 12,175,320 |
| 2026-05-13 | 3.18 | 3.20 | 3.14 | 3.20 | +0.95% | 14,621,940 |
| 2026-05-12 | 3.12 | 3.19 | 3.12 | 3.17 | +1.28% | 14,210,130 |
| 2026-05-11 | 3.12 | 3.14 | 3.09 | 3.13 | +0.32% | 7,549,999 |
| 2026-05-08 | 3.14 | 3.15 | 3.10 | 3.12 | -0.95% | 7,951,000 |
| 2026-05-07 | 3.13 | 3.17 | 3.13 | 3.15 | +0.32% | 9,948,000 |
| 2026-05-06 | 3.10 | 3.16 | 3.10 | 3.14 | +0.96% | 8,567,763 |
| 2026-05-05 | 3.12 | 3.15 | 3.11 | 3.11 | -0.96% | 1,768,768 |
| 2026-05-04 | 3.10 | 3.15 | 3.10 | 3.14 | +1.62% | 2,182,000 |
| 2026-04-30 | 3.16 | 3.20 | 3.08 | 3.09 | -4.04% | 23,224,891 |
| 2026-04-29 | 3.19 | 3.24 | 3.19 | 3.22 | +0.63% | 16,920,400 |
| 2026-04-28 | 3.18 | 3.23 | 3.14 | 3.20 | +1.27% | 19,701,000 |
| 2026-04-27 | 3.17 | 3.19 | 3.12 | 3.16 | +0.64% | 14,371,000 |
| 2026-04-24 | 3.16 | 3.19 | 3.13 | 3.14 | -1.26% | 11,412,000 |
| 2026-04-23 | 3.19 | 3.19 | 3.15 | 3.18 | -0.31% | 9,246,000 |
| 2026-04-22 | 3.18 | 3.19 | 3.15 | 3.19 | +0.31% | 5,387,000 |
| 2026-04-21 | 3.18 | 3.19 | 3.16 | 3.18 | +0.63% | 11,858,000 |
| 2026-04-20 | 3.17 | 3.19 | 3.12 | 3.16 | +0.32% | 10,048,000 |
| 2026-04-17 | 3.19 | 3.19 | 3.13 | 3.15 | -1.56% | 9,562,851 |
| 2026-04-16 | 3.14 | 3.20 | 3.12 | 3.20 | +2.24% | 20,219,150 |
| 2026-04-15 | 3.14 | 3.17 | 3.11 | 3.13 | -0.32% | 5,730,000 |
| 2026-04-14 | 3.12 | 3.16 | 3.09 | 3.14 | +0.64% | 16,556,000 |
| 2026-04-13 | 3.09 | 3.13 | 3.07 | 3.12 | +0.00% | 16,794,020 |
| 2026-04-10 | 3.07 | 3.13 | 3.06 | 3.12 | +2.30% | 9,528,038 |
| 2026-04-09 | 3.08 | 3.09 | 3.05 | 3.05 | -1.29% | 5,116,672 |
| 2026-04-08 | 3.03 | 3.10 | 3.03 | 3.09 | +2.32% | 16,991,609 |
| 2026-04-02 | 3.03 | 3.05 | 2.99 | 3.02 | -0.33% | 21,446,000 |
| 2026-04-01 | 3.08 | 3.09 | 3.01 | 3.03 | -0.33% | 25,369,750 |
| 2026-03-31 | 3.20 | 3.20 | 3.03 | 3.04 | -6.17% | 59,349,480 |
| 2026-03-30 | 3.21 | 3.25 | 3.20 | 3.24 | -0.31% | 8,122,745 |
| 2026-03-27 | 3.27 | 3.28 | 3.22 | 3.25 | -0.31% | 7,101,000 |
| 2026-03-26 | 3.30 | 3.30 | 3.24 | 3.26 | -0.91% | 7,004,000 |
| 2026-03-25 | 3.19 | 3.29 | 3.18 | 3.29 | +3.13% | 19,096,900 |
| 2026-03-24 | 3.18 | 3.19 | 3.15 | 3.19 | +1.27% | 33,228,000 |
| 2026-03-23 | 3.25 | 3.25 | 3.12 | 3.15 | -3.96% | 23,542,039 |
| 2026-03-20 | 3.29 | 3.30 | 3.24 | 3.28 | +0.00% | 15,517,000 |
| 2026-03-19 | 3.30 | 3.32 | 3.27 | 3.28 | -0.91% | 5,509,000 |
| 2026-03-18 | 3.30 | 3.31 | 3.27 | 3.31 | +0.91% | 10,688,190 |
| 2026-03-17 | 3.26 | 3.31 | 3.25 | 3.28 | +0.92% | 12,065,200 |
| 2026-03-16 | 3.27 | 3.27 | 3.22 | 3.25 | -0.31% | 12,581,200 |
| 2026-03-13 | 3.28 | 3.30 | 3.24 | 3.26 | -1.21% | 10,449,000 |
| 2026-03-12 | 3.29 | 3.31 | 3.25 | 3.30 | +0.00% | 20,454,000 |
| 2026-03-11 | 3.28 | 3.32 | 3.26 | 3.30 | +0.92% | 11,368,000 |
| 2026-03-10 | 3.28 | 3.31 | 3.25 | 3.27 | +0.62% | 14,433,000 |
| 2026-03-09 | 3.25 | 3.28 | 3.20 | 3.25 | +0.31% | 16,236,000 |
| 2026-03-06 | 3.24 | 3.29 | 3.23 | 3.24 | +0.31% | 19,245,400 |
| 2026-03-05 | 3.23 | 3.28 | 3.22 | 3.23 | +0.31% | 15,553,910 |
| 2026-03-04 | 3.24 | 3.26 | 3.19 | 3.22 | -1.53% | 18,609,000 |
| 2026-03-03 | 3.25 | 3.33 | 3.24 | 3.27 | +0.93% | 12,727,570 |
| 2026-03-02 | 3.28 | 3.28 | 3.22 | 3.24 | -1.52% | 16,059,200 |
| 2026-02-27 | 3.32 | 3.33 | 3.28 | 3.29 | -0.90% | 13,063,130 |
| 2026-02-26 | 3.38 | 3.38 | 3.31 | 3.32 | -1.48% | 6,699,060 |
| 2026-02-25 | 3.42 | 3.44 | 3.35 | 3.37 | -1.46% | 7,540,900 |
| 2026-02-24 | 3.42 | 3.43 | 3.38 | 3.42 | -0.87% | 8,758,509 |
| 2026-02-23 | 3.38 | 3.45 | 3.37 | 3.45 | +2.37% | 3,754,270 |
| 2026-02-20 | 3.37 | 3.40 | 3.32 | 3.37 | -0.30% | 5,283,405 |
| 2026-02-16 | 3.40 | 3.40 | 3.33 | 3.38 | -0.29% | 1,630,000 |
| 2026-02-13 | 3.41 | 3.42 | 3.35 | 3.39 | -0.59% | 12,867,530 |
| 2026-02-12 | 3.47 | 3.49 | 3.41 | 3.41 | -1.45% | 11,012,060 |
| 2026-02-11 | 3.38 | 3.48 | 3.38 | 3.46 | +0.87% | 15,125,150 |
| 2026-02-10 | 3.38 | 3.45 | 3.37 | 3.43 | +1.48% | 8,827,418 |
| 2026-02-09 | 3.36 | 3.43 | 3.36 | 3.38 | +0.00% | 12,062,490 |
| 2026-02-06 | 3.30 | 3.38 | 3.30 | 3.38 | +2.11% | 25,683,131 |
| 2026-02-05 | 3.25 | 3.32 | 3.25 | 3.31 | +1.85% | 10,480,760 |
| 2026-02-04 | 3.27 | 3.29 | 3.24 | 3.25 | +0.00% | 11,049,520 |
| 2026-02-03 | 3.25 | 3.29 | 3.21 | 3.25 | +0.00% | 16,690,801 |
| 2026-02-02 | 3.27 | 3.31 | 3.23 | 3.25 | -0.31% | 9,994,084 |
| 2026-01-30 | 3.33 | 3.34 | 3.24 | 3.26 | -1.81% | 13,920,080 |
| 2026-01-29 | 3.25 | 3.33 | 3.24 | 3.32 | +1.53% | 30,064,160 |
| 2026-01-28 | 3.23 | 3.28 | 3.20 | 3.27 | +1.55% | 19,130,000 |
| 2026-01-27 | 3.20 | 3.25 | 3.20 | 3.22 | +0.63% | 12,212,000 |
| 2026-01-26 | 3.18 | 3.25 | 3.17 | 3.20 | +0.63% | 14,764,190 |
| 2026-01-23 | 3.20 | 3.22 | 3.16 | 3.18 | -0.93% | 12,603,050 |
| 2026-01-22 | 3.16 | 3.25 | 3.16 | 3.21 | +0.94% | 15,135,520 |
| 2026-01-21 | 3.18 | 3.21 | 3.14 | 3.18 | -0.62% | 24,692,051 |
| 2026-01-20 | 3.18 | 3.21 | 3.14 | 3.20 | +1.27% | 38,518,312 |
| 2026-01-19 | 3.25 | 3.26 | 3.15 | 3.16 | -2.77% | 30,088,000 |
| 2026-01-16 | 3.33 | 3.39 | 3.23 | 3.25 | -2.40% | 21,866,340 |
| 2026-01-15 | 3.43 | 3.47 | 3.32 | 3.33 | -6.72% | 30,057,420 |
| 2026-01-14 | 3.62 | 3.62 | 3.55 | 3.57 | -1.11% | 14,179,000 |
| 2026-01-13 | 3.59 | 3.62 | 3.56 | 3.61 | +0.56% | 17,669,980 |
| 2026-01-12 | 3.54 | 3.59 | 3.52 | 3.59 | +0.28% | 14,719,000 |
| 2026-01-09 | 3.57 | 3.60 | 3.55 | 3.58 | -0.28% | 8,604,650 |
| 2026-01-08 | 3.61 | 3.61 | 3.55 | 3.59 | -0.28% | 12,203,000 |
| 2026-01-07 | 3.61 | 3.63 | 3.57 | 3.60 | +0.00% | 8,498,000 |
| 2026-01-06 | 3.61 | 3.63 | 3.55 | 3.60 | -0.55% | 14,484,410 |
| 2026-01-05 | 3.63 | 3.66 | 3.56 | 3.62 | -1.09% | 15,343,490 |
| 2026-01-02 | 3.62 | 3.66 | 3.59 | 3.66 | +0.55% | 4,892,000 |
| 2025-12-31 | 3.61 | 3.64 | 3.59 | 3.64 | +0.83% | 4,653,000 |
| 2025-12-30 | 3.67 | 3.67 | 3.60 | 3.61 | -1.63% | 9,591,661 |
| 2025-12-29 | 3.65 | 3.70 | 3.60 | 3.67 | -0.27% | 24,302,000 |
| 2025-12-24 | 3.70 | 3.74 | 3.66 | 3.68 | -1.08% | 3,942,000 |
| 2025-12-23 | 3.65 | 3.75 | 3.65 | 3.72 | +0.81% | 8,605,809 |
| 2025-12-22 | 3.71 | 3.71 | 3.66 | 3.69 | -0.54% | 9,021,237 |
| 2025-12-19 | 3.74 | 3.78 | 3.67 | 3.71 | +0.00% | 32,488,301 |
| 2025-12-18 | 3.69 | 3.73 | 3.66 | 3.71 | +0.00% | 16,959,000 |
| 2025-12-17 | 3.68 | 3.75 | 3.66 | 3.71 | -0.27% | 18,230,000 |
| 2025-12-16 | 3.76 | 3.78 | 3.70 | 3.72 | -1.06% | 34,954,000 |
| 2025-12-15 | 3.66 | 3.78 | 3.64 | 3.76 | +2.73% | 47,549,434 |
| 2025-12-12 | 3.65 | 3.71 | 3.61 | 3.66 | +0.27% | 61,377,000 |
| 2025-12-11 | 3.62 | 3.66 | 3.59 | 3.65 | +0.55% | 33,519,000 |
| 2025-12-10 | 3.59 | 3.63 | 3.55 | 3.63 | +1.11% | 24,827,500 |
| 2025-12-09 | 3.56 | 3.63 | 3.56 | 3.59 | +0.28% | 22,933,689 |
| 2025-12-08 | 3.60 | 3.61 | 3.57 | 3.58 | -0.28% | 21,251,641 |
| 2025-12-05 | 3.67 | 3.68 | 3.57 | 3.59 | -1.91% | 24,419,000 |
| 2025-12-04 | 3.65 | 3.68 | 3.61 | 3.66 | +0.55% | 12,872,240 |
| 2025-12-03 | 3.69 | 3.71 | 3.59 | 3.64 | -2.15% | 29,544,500 |
| 2025-12-02 | 3.68 | 3.73 | 3.67 | 3.72 | +1.09% | 26,755,100 |
| 2025-12-01 | 3.78 | 3.79 | 3.62 | 3.68 | -3.16% | 36,418,391 |
| 2025-11-28 | 3.77 | 3.82 | 3.75 | 3.80 | +0.26% | 26,817,801 |
| 2025-11-27 | 3.78 | 3.88 | 3.75 | 3.79 | +0.26% | 38,441,000 |
| 2025-11-26 | 3.73 | 3.81 | 3.73 | 3.78 | +1.34% | 44,722,020 |
| 2025-11-25 | 3.72 | 3.76 | 3.68 | 3.73 | -0.80% | 117,974,797 |
| 2025-11-24 | 3.59 | 3.76 | 3.54 | 3.76 | +5.62% | 262,337,781 |
| 2025-11-21 | 3.69 | 3.69 | 3.54 | 3.56 | -3.52% | 39,984,719 |
| 2025-11-20 | 3.64 | 3.72 | 3.63 | 3.69 | +1.37% | 38,190,609 |
| 2025-11-19 | 3.61 | 3.70 | 3.60 | 3.64 | +0.83% | 50,598,102 |
| 2025-11-18 | 3.60 | 3.63 | 3.54 | 3.61 | +0.00% | 55,166,207 |
| 2025-11-17 | 3.52 | 3.61 | 3.48 | 3.61 | +3.14% | 35,573,840 |
| 2025-11-14 | 3.51 | 3.55 | 3.50 | 3.50 | -0.85% | 40,107,301 |
| 2025-11-13 | 3.53 | 3.55 | 3.51 | 3.53 | +0.00% | 41,662,480 |
| 2025-11-12 | 3.47 | 3.56 | 3.47 | 3.53 | +1.44% | 42,673,168 |
| 2025-11-11 | 3.45 | 3.49 | 3.43 | 3.48 | +0.87% | 44,523,000 |
| 2025-11-10 | 3.39 | 3.46 | 3.34 | 3.45 | +2.37% | 20,189,000 |
| 2025-11-07 | 3.33 | 3.39 | 3.33 | 3.37 | +1.81% | 17,127,010 |
| 2025-11-06 | 3.33 | 3.35 | 3.29 | 3.31 | -0.60% | 25,785,221 |
| 2025-11-05 | 3.34 | 3.34 | 3.28 | 3.33 | -0.30% | 21,216,260 |
| 2025-11-04 | 3.24 | 3.35 | 3.24 | 3.34 | +3.09% | 28,645,750 |
| 2025-11-03 | 3.19 | 3.25 | 3.15 | 3.24 | +1.57% | 35,873,500 |
| 2025-10-31 | 3.33 | 3.37 | 3.19 | 3.19 | -5.34% | 34,293,000 |
| 2025-10-30 | 3.41 | 3.41 | 3.33 | 3.37 | -1.46% | 19,535,760 |
| 2025-10-28 | 3.44 | 3.45 | 3.39 | 3.42 | +0.00% | 11,215,380 |
| 2025-10-27 | 3.40 | 3.47 | 3.39 | 3.42 | +0.59% | 15,606,400 |
| 2025-10-24 | 3.44 | 3.45 | 3.39 | 3.40 | -1.45% | 13,380,460 |
| 2025-10-23 | 3.43 | 3.46 | 3.41 | 3.45 | +0.58% | 13,325,900 |
| 2025-10-22 | 3.39 | 3.45 | 3.36 | 3.43 | +0.88% | 14,432,190 |
| 2025-10-21 | 3.38 | 3.40 | 3.37 | 3.40 | +0.89% | 7,907,000 |
| 2025-10-20 | 3.40 | 3.40 | 3.34 | 3.37 | +0.30% | 12,990,050 |
| 2025-10-17 | 3.43 | 3.44 | 3.35 | 3.36 | -1.75% | 18,316,949 |
| 2025-10-16 | 3.34 | 3.43 | 3.33 | 3.42 | +2.40% | 19,546,000 |
| 2025-10-15 | 3.34 | 3.36 | 3.30 | 3.34 | +0.30% | 24,074,109 |
| 2025-10-14 | 3.24 | 3.33 | 3.22 | 3.33 | +3.10% | 33,933,000 |
| 2025-10-13 | 3.21 | 3.24 | 3.14 | 3.23 | +0.31% | 42,344,500 |
| 2025-10-10 | 3.24 | 3.27 | 3.20 | 3.22 | +0.00% | 22,037,480 |
| 2025-10-09 | 3.19 | 3.25 | 3.19 | 3.22 | +1.26% | 23,996,830 |
| 2025-10-08 | 3.18 | 3.18 | 3.12 | 3.18 | +0.00% | 17,033,000 |
| 2025-10-06 | 3.20 | 3.22 | 3.16 | 3.18 | -0.31% | 7,951,986 |
| 2025-10-03 | 3.21 | 3.21 | 3.18 | 3.19 | -0.62% | 6,171,296 |
| 2025-10-02 | 3.24 | 3.24 | 3.17 | 3.21 | -0.93% | 12,762,160 |
| 2025-09-30 | 3.27 | 3.30 | 3.20 | 3.24 | -0.61% | 25,146,061 |
| 2025-09-29 | 3.27 | 3.28 | 3.21 | 3.26 | -0.31% | 20,193,699 |
| 2025-09-26 | 3.22 | 3.28 | 3.21 | 3.27 | +1.24% | 16,440,119 |
| 2025-09-25 | 3.29 | 3.29 | 3.22 | 3.23 | -1.82% | 12,801,720 |
| 2025-09-24 | 3.31 | 3.36 | 3.29 | 3.29 | -0.60% | 11,126,000 |
| 2025-09-23 | 3.31 | 3.37 | 3.29 | 3.31 | +0.00% | 13,331,780 |
| 2025-09-22 | 3.36 | 3.36 | 3.30 | 3.31 | -1.78% | 16,996,990 |
| 2025-09-19 | 3.38 | 3.43 | 3.33 | 3.37 | -0.88% | 20,492,820 |
| 2025-09-18 | 3.45 | 3.48 | 3.38 | 3.40 | -2.02% | 17,216,000 |
| 2025-09-17 | 3.47 | 3.48 | 3.43 | 3.47 | +0.00% | 9,551,833 |
| 2025-09-16 | 3.50 | 3.52 | 3.45 | 3.47 | -0.29% | 10,270,100 |
| 2025-09-15 | 3.56 | 3.57 | 3.47 | 3.48 | -3.06% | 14,923,500 |
| 2025-09-12 | 3.57 | 3.61 | 3.54 | 3.59 | +1.13% | 13,247,150 |
| 2025-09-11 | 3.58 | 3.58 | 3.53 | 3.55 | -0.84% | 12,259,000 |
| 2025-09-10 | 3.52 | 3.58 | 3.51 | 3.58 | +1.42% | 11,482,220 |
| 2025-09-09 | 3.54 | 3.58 | 3.50 | 3.53 | -0.56% | 12,388,000 |
| 2025-09-08 | 3.57 | 3.60 | 3.53 | 3.55 | -0.84% | 11,373,000 |
| 2025-09-05 | 3.57 | 3.62 | 3.53 | 3.58 | +0.85% | 25,620,000 |
| 2025-09-04 | 3.51 | 3.57 | 3.48 | 3.55 | +1.14% | 15,300,020 |
| 2025-09-03 | 3.57 | 3.59 | 3.48 | 3.51 | -1.68% | 16,196,000 |
| 2025-09-02 | 3.47 | 3.59 | 3.47 | 3.57 | +2.59% | 17,941,920 |
| 2025-09-01 | 3.51 | 3.54 | 3.46 | 3.48 | -0.57% | 9,954,000 |
| 2025-08-29 | 3.55 | 3.61 | 3.49 | 3.50 | -0.85% | 15,336,150 |
| 2025-08-28 | 3.54 | 3.57 | 3.50 | 3.53 | +0.57% | 13,241,000 |
| 2025-08-27 | 3.60 | 3.61 | 3.50 | 3.51 | -2.50% | 10,137,920 |
| 2025-08-26 | 3.69 | 3.69 | 3.60 | 3.60 | -1.64% | 14,059,540 |
| 2025-08-25 | 3.64 | 3.69 | 3.64 | 3.66 | +0.83% | 8,571,000 |
| 2025-08-22 | 3.67 | 3.67 | 3.61 | 3.63 | -1.09% | 6,262,970 |
| 2025-08-21 | 3.64 | 3.67 | 3.63 | 3.67 | +0.82% | 5,558,000 |
| 2025-08-20 | 3.62 | 3.65 | 3.59 | 3.64 | +0.55% | 6,935,686 |
| 2025-08-19 | 3.65 | 3.68 | 3.59 | 3.62 | -0.55% | 10,792,000 |
| 2025-08-18 | 3.70 | 3.71 | 3.63 | 3.64 | -1.36% | 20,294,189 |
| 2025-08-15 | 3.74 | 3.74 | 3.64 | 3.69 | -1.60% | 20,672,000 |
| 2025-08-14 | 3.74 | 3.81 | 3.74 | 3.75 | +0.27% | 16,105,540 |
| 2025-08-13 | 3.76 | 3.81 | 3.72 | 3.74 | -1.06% | 7,295,537 |
| 2025-08-12 | 3.73 | 3.78 | 3.73 | 3.78 | +1.61% | 8,456,000 |
| 2025-08-11 | 3.74 | 3.76 | 3.70 | 3.72 | -0.53% | 11,250,000 |
| 2025-08-08 | 3.76 | 3.77 | 3.72 | 3.74 | -0.53% | 9,655,252 |
| 2025-08-07 | 3.68 | 3.77 | 3.67 | 3.76 | +2.45% | 17,497,000 |
| 2025-08-06 | 3.78 | 3.81 | 3.65 | 3.67 | -2.91% | 24,832,609 |
| 2025-08-05 | 3.68 | 3.79 | 3.68 | 3.78 | +2.72% | 15,546,000 |
| 2025-08-04 | 3.64 | 3.70 | 3.62 | 3.68 | +1.38% | 10,873,330 |
| 2025-08-01 | 3.70 | 3.71 | 3.60 | 3.63 | -1.63% | 12,541,280 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+17.28%). Worst month: Sep (-6.90%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is China Everbright Bank Co Ltd's (6818.HK) latest close?
3.06 on 2026-08-07, from the Closelook data lake's daily price record.
What is 6818.HK's 52-week high and low?
3.88 high and 2.86 low over the trailing 52 weeks, as of 2026-08-07.
What is China Everbright Bank Co Ltd's strongest and weakest month historically?
Historically, 6818.HK's strongest calendar month has been Nov (average +17.28%) and its weakest Sep (average -6.90%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 392 daily bars in the Closelook data lake.