Comparing Back to the side-by-side chart ↗
China Everbright Bank Co Ltd (6818.HK) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Downtrend stack — Trades -3% vs the 50-day and -11.5% vs the 200-day average, 27.1% below the 52-week high and +5.8% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: China Everbright Bank Co Ltd trades 3.0% below its 50-day and 11.5% below its 200-day moving average. (as of 2026-10-30)
China Everbright Bank offers banking and financial services to companies, government bodies and individual customers across mainland China, with additional offices in Hong Kong, Macao, Luxembourg, Seoul and Sydney. It takes deposits, extends working-capital, project and personal loans, issues cards, and runs trade-finance, custody, and underwriting businesses alongside foreign-exchange and money-market trading.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 6818.HK overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 2.71 | 2.74 | 2.69 | 2.73 | +0.92% | 8,253,000 |
| 2026-10-29 | 2.67 | 2.71 | 2.67 | 2.71 | +1.50% | 10,342,383 |
| 2026-10-28 | 2.68 | 2.69 | 2.64 | 2.67 | -0.74% | 8,648,226 |
| 2026-10-27 | 2.62 | 2.69 | 2.60 | 2.69 | +2.87% | 16,364,267 |
| 2026-10-26 | 2.62 | 2.63 | 2.60 | 2.62 | -0.19% | 14,709,805 |
| 2026-10-23 | 2.63 | 2.65 | 2.58 | 2.62 | -0.57% | 17,936,113 |
| 2026-10-22 | 2.74 | 2.74 | 2.63 | 2.63 | -3.30% | 23,369,674 |
| 2026-10-21 | 2.75 | 2.77 | 2.72 | 2.73 | -0.55% | 12,940,182 |
| 2026-10-20 | 2.77 | 2.79 | 2.74 | 2.74 | -0.54% | 15,939,782 |
| 2026-10-16 | 2.81 | 2.81 | 2.75 | 2.75 | -1.96% | 24,633,172 |
| 2026-10-15 | 2.81 | 2.83 | 2.77 | 2.81 | -0.18% | 13,348,920 |
| 2026-10-14 | 2.83 | 2.85 | 2.81 | 2.81 | -0.53% | 11,761,000 |
| 2026-10-13 | 2.82 | 2.83 | 2.79 | 2.83 | +0.35% | 10,565,593 |
| 2026-10-12 | 2.84 | 2.85 | 2.81 | 2.82 | -0.35% | 9,447,700 |
| 2026-10-09 | 2.82 | 2.85 | 2.80 | 2.83 | +0.00% | 9,790,000 |
| 2026-10-08 | 2.80 | 2.85 | 2.79 | 2.83 | +1.25% | 16,516,104 |
| 2026-10-07 | 2.81 | 2.81 | 2.78 | 2.79 | +0.18% | 1,034,000 |
| 2026-10-06 | 2.78 | 2.79 | 2.77 | 2.79 | +0.90% | 1,876,200 |
| 2026-10-05 | 2.83 | 2.83 | 2.75 | 2.77 | -0.54% | 3,043,000 |
| 2026-10-02 | 2.83 | 2.83 | 2.76 | 2.78 | -1.77% | 7,166,730 |
| 2026-09-30 | 2.80 | 2.85 | 2.79 | 2.83 | +0.71% | 18,507,645 |
| 2026-09-29 | 2.79 | 2.81 | 2.77 | 2.81 | +0.90% | 10,537,000 |
| 2026-09-28 | 2.79 | 2.81 | 2.77 | 2.79 | +0.36% | 9,815,000 |
| 2026-09-25 | 2.80 | 2.80 | 2.74 | 2.77 | -0.36% | 3,801,965 |
| 2026-09-24 | 2.77 | 2.79 | 2.76 | 2.79 | +0.72% | 8,667,000 |
| 2026-09-23 | 2.79 | 2.79 | 2.76 | 2.77 | -0.72% | 13,734,000 |
| 2026-09-22 | 2.80 | 2.81 | 2.78 | 2.79 | -1.07% | 13,874,996 |
| 2026-09-21 | 2.77 | 2.82 | 2.76 | 2.81 | +1.62% | 19,313,748 |
| 2026-09-18 | 2.79 | 2.80 | 2.77 | 2.77 | -0.89% | 18,420,000 |
| 2026-09-17 | 2.78 | 2.80 | 2.76 | 2.79 | -0.18% | 13,494,243 |
| 2026-09-16 | 2.79 | 2.80 | 2.77 | 2.80 | +0.36% | 12,548,169 |
| 2026-09-15 | 2.81 | 2.83 | 2.78 | 2.79 | -1.41% | 20,741,000 |
| 2026-09-14 | 2.83 | 2.88 | 2.81 | 2.83 | -1.05% | 34,593,000 |
| 2026-09-11 | 2.81 | 2.86 | 2.79 | 2.86 | +1.24% | 41,346,109 |
| 2026-09-10 | 2.79 | 2.83 | 2.79 | 2.83 | +0.53% | 21,326,350 |
| 2026-09-09 | 2.85 | 2.85 | 2.79 | 2.81 | -1.23% | 27,312,000 |
| 2026-09-08 | 2.80 | 2.85 | 2.80 | 2.85 | +1.43% | 23,472,000 |
| 2026-09-07 | 2.90 | 2.90 | 2.79 | 2.81 | -2.09% | 30,372,229 |
| 2026-09-04 | 2.83 | 2.92 | 2.83 | 2.87 | +1.78% | 22,715,111 |
| 2026-09-03 | 2.88 | 2.92 | 2.81 | 2.81 | -1.75% | 28,141,328 |
| 2026-09-02 | 2.90 | 2.90 | 2.83 | 2.87 | -0.87% | 18,931,234 |
| 2026-09-01 | 2.83 | 2.90 | 2.82 | 2.89 | +1.94% | 34,736,605 |
| 2026-08-31 | 2.88 | 2.88 | 2.77 | 2.83 | -4.55% | 78,739,875 |
| 2026-08-28 | 3.05 | 3.05 | 2.94 | 2.97 | -1.82% | 24,990,268 |
| 2026-08-27 | 3.05 | 3.06 | 3.01 | 3.02 | -0.66% | 7,152,296 |
| 2026-08-26 | 3.07 | 3.07 | 3.04 | 3.04 | +0.16% | 6,129,000 |
| 2026-08-25 | 3.08 | 3.10 | 3.04 | 3.04 | -1.46% | 5,242,724 |
| 2026-08-24 | 3.06 | 3.10 | 3.03 | 3.08 | +1.31% | 7,589,000 |
| 2026-08-21 | 3.05 | 3.12 | 3.02 | 3.04 | -0.16% | 9,442,410 |
| 2026-08-20 | 3.02 | 3.06 | 2.98 | 3.05 | +2.18% | 12,696,965 |
| 2026-08-19 | 2.98 | 3.00 | 2.98 | 2.98 | +0.34% | 6,279,284 |
| 2026-08-18 | 2.98 | 3.02 | 2.98 | 2.98 | -0.50% | 6,482,444 |
| 2026-08-17 | 3.00 | 3.03 | 2.98 | 2.99 | +0.67% | 7,864,000 |
| 2026-08-14 | 3.00 | 3.00 | 2.96 | 2.97 | -0.34% | 4,771,468 |
| 2026-08-13 | 3.00 | 3.00 | 2.98 | 2.98 | -0.33% | 6,693,583 |
| 2026-08-12 | 3.00 | 3.00 | 2.96 | 2.99 | -0.33% | 8,878,376 |
| 2026-08-11 | 3.05 | 3.06 | 2.98 | 3.00 | -1.64% | 14,059,000 |
| 2026-08-10 | 3.05 | 3.08 | 3.04 | 3.05 | -0.49% | 12,590,000 |
| 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 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+17.28%). Worst month: Aug (-7.22%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is China Everbright Bank Co Ltd's (6818.HK) latest close?
2.73 on 2026-10-30, from the Closelook data lake's daily price record.
What is 6818.HK's 52-week high and low?
3.88 high and 2.58 low over the trailing 52 weeks, as of 2026-10-30.
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 Aug (average -7.22%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 450 daily bars in the Closelook data lake.
What is the current Closelooknet signal on 6818.HK?
Downtrend stack: Trades -3% vs the 50-day and -11.5% vs the 200-day average, 27.1% below the 52-week high and +5.8% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is 6818.HK above its 50-day and 200-day moving averages?
China Everbright Bank Co Ltd trades 3.0% below its 50-day and 11.5% below its 200-day moving average (0.5% below its 20-day). As of 2026-10-30.