Everbright Securities Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 2 of 21 · 1,232 trading daysOlder →

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.