Everbright Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 7.590 | 7.590 | 7.440 | 7.510 | 7.510 | 730,100 |
| 2026-07-24 | 7.700 | 7.700 | 7.450 | 7.530 | 7.530 | 1,612,800 |
| 2026-07-23 | 7.630 | 7.720 | 7.510 | 7.640 | 7.640 | 1,845,200 |
| 2026-07-22 | 7.650 | 7.670 | 7.490 | 7.510 | 7.510 | 1,253,204 |
| 2026-07-21 | 7.590 | 7.700 | 7.500 | 7.560 | 7.560 | 2,069,600 |
| 2026-07-20 | 7.400 | 7.570 | 7.370 | 7.490 | 7.490 | 1,199,200 |
| 2026-07-17 | 7.550 | 7.550 | 7.240 | 7.430 | 7.430 | 2,757,600 |
| 2026-07-16 | 7.520 | 7.570 | 7.460 | 7.460 | 7.460 | 1,108,400 |
| 2026-07-15 | 7.280 | 7.590 | 7.250 | 7.460 | 7.460 | 3,931,000 |
| 2026-07-14 | 7.270 | 7.270 | 6.990 | 7.250 | 7.250 | 1,431,600 |
| 2026-07-13 | 7.600 | 7.600 | 7.300 | 7.340 | 7.140 | 3,190,600 |
| 2026-07-10 | 7.670 | 7.670 | 7.430 | 7.430 | 7.227 | 1,913,800 |
| 2026-07-09 | 7.480 | 7.630 | 7.370 | 7.530 | 7.325 | 1,630,400 |
| 2026-07-08 | 7.490 | 7.490 | 7.350 | 7.420 | 7.218 | 1,920,800 |
| 2026-07-07 | 7.660 | 7.670 | 7.370 | 7.380 | 7.179 | 2,063,200 |
| 2026-07-06 | 7.770 | 7.840 | 7.620 | 7.650 | 7.441 | 2,327,059 |
| 2026-07-03 | 7.420 | 7.700 | 7.420 | 7.620 | 7.412 | 1,453,200 |
| 2026-07-02 | 7.590 | 7.710 | 7.420 | 7.470 | 7.266 | 2,153,200 |
| 2026-06-30 | 7.410 | 7.600 | 7.370 | 7.380 | 7.179 | 2,743,948 |
| 2026-06-29 | 7.490 | 7.650 | 7.440 | 7.460 | 7.257 | 2,346,669 |
| 2026-06-26 | 7.710 | 7.800 | 7.360 | 7.490 | 7.286 | 3,051,000 |
| 2026-06-25 | 7.610 | 7.780 | 7.520 | 7.740 | 7.529 | 4,156,800 |
| 2026-06-24 | 7.860 | 7.980 | 7.560 | 7.580 | 7.373 | 1,850,800 |
| 2026-06-23 | 8.030 | 8.200 | 7.770 | 7.790 | 7.578 | 4,114,600 |
| 2026-06-22 | 7.580 | 8.120 | 7.560 | 8.020 | 7.801 | 6,798,400 |
| 2026-06-18 | 7.730 | 7.800 | 7.500 | 7.740 | 7.529 | 4,522,800 |
| 2026-06-17 | 7.730 | 7.940 | 7.730 | 7.780 | 7.568 | 1,830,000 |
| 2026-06-16 | 7.730 | 7.860 | 7.730 | 7.790 | 7.578 | 2,154,000 |
| 2026-06-15 | 7.700 | 8.020 | 7.700 | 7.740 | 7.529 | 4,775,600 |
| 2026-06-12 | 7.460 | 7.790 | 7.460 | 7.600 | 7.393 | 5,103,690 |
| 2026-06-11 | 7.410 | 7.550 | 7.300 | 7.530 | 7.325 | 2,000,600 |
| 2026-06-10 | 7.300 | 7.510 | 7.230 | 7.490 | 7.286 | 1,723,800 |
| 2026-06-09 | 7.190 | 7.390 | 7.190 | 7.260 | 7.062 | 3,071,000 |
| 2026-06-08 | 7.250 | 7.260 | 7.090 | 7.240 | 7.043 | 2,493,552 |
| 2026-06-05 | 7.390 | 7.480 | 7.290 | 7.290 | 7.091 | 1,394,200 |
| 2026-06-04 | 7.500 | 7.550 | 7.330 | 7.390 | 7.189 | 1,210,400 |
| 2026-06-03 | 7.640 | 7.640 | 7.460 | 7.500 | 7.296 | 3,173,600 |
| 2026-06-02 | 7.590 | 7.730 | 7.510 | 7.640 | 7.432 | 1,989,800 |
| 2026-06-01 | 7.510 | 7.660 | 7.420 | 7.560 | 7.354 | 1,840,000 |
| 2026-05-29 | 7.450 | 7.690 | 7.400 | 7.460 | 7.257 | 3,287,200 |
| 2026-05-28 | 7.820 | 7.820 | 7.350 | 7.450 | 7.247 | 3,412,800 |
| 2026-05-27 | 7.740 | 7.840 | 7.660 | 7.660 | 7.451 | 1,371,000 |
| 2026-05-26 | 7.690 | 7.900 | 7.550 | 7.740 | 7.529 | 3,056,400 |
| 2026-05-22 | 7.850 | 7.870 | 7.640 | 7.640 | 7.432 | 2,483,741 |
| 2026-05-21 | 7.800 | 8.130 | 7.700 | 7.800 | 7.587 | 4,418,073 |
| 2026-05-20 | 7.810 | 7.850 | 7.740 | 7.810 | 7.597 | 882,800 |
| 2026-05-19 | 7.840 | 7.880 | 7.720 | 7.800 | 7.587 | 2,042,676 |
| 2026-05-18 | 8.000 | 8.000 | 7.730 | 7.740 | 7.529 | 1,531,600 |
| 2026-05-15 | 8.020 | 8.070 | 7.800 | 7.930 | 7.714 | 1,859,200 |
| 2026-05-14 | 8.310 | 8.340 | 8.040 | 8.050 | 7.831 | 1,442,408 |
| 2026-05-13 | 8.330 | 8.380 | 8.150 | 8.280 | 8.054 | 2,252,200 |
| 2026-05-12 | 8.290 | 8.490 | 8.290 | 8.330 | 8.103 | 1,496,909 |
| 2026-05-11 | 8.250 | 8.430 | 8.170 | 8.390 | 8.161 | 2,320,200 |
| 2026-05-08 | 8.370 | 8.390 | 8.220 | 8.250 | 8.025 | 1,626,400 |
| 2026-05-07 | 8.330 | 8.370 | 8.260 | 8.360 | 8.132 | 1,957,400 |
| 2026-05-06 | 8.180 | 8.310 | 8.100 | 8.290 | 8.064 | 3,035,200 |
| 2026-05-05 | 8.340 | 8.340 | 8.150 | 8.190 | 7.967 | 196,800 |
| 2026-05-04 | 8.090 | 8.400 | 8.090 | 8.340 | 8.113 | 534,600 |
| 2026-04-30 | 8.070 | 8.300 | 8.000 | 8.040 | 7.821 | 4,001,800 |
| 2026-04-29 | 7.900 | 7.990 | 7.880 | 7.960 | 7.743 | 1,831,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-14 | 0.2001 HKD |
| 2025-10-15 | 0.1198 HKD |
| 2025-06-30 | 0.1187 HKD |
| 2024-12-02 | 0.0979 HKD |
| 2024-06-11 | 0.3078 HKD |
| 2023-07-12 | 0.2281 HKD |
| 2022-06-29 | 0.2672 HKD |
| 2021-06-01 | 0.1906 HKD |
| 2020-06-15 | 0.0403 HKD |
| 2019-06-11 | 0.1138 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.