Everbright Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 7.910 | 8.010 | 7.810 | 7.870 | 7.655 | 1,331,800 |
| 2026-04-27 | 7.950 | 7.980 | 7.810 | 7.870 | 7.655 | 1,893,600 |
| 2026-04-24 | 7.870 | 7.920 | 7.770 | 7.910 | 7.694 | 1,651,400 |
| 2026-04-23 | 8.090 | 8.090 | 7.860 | 7.900 | 7.685 | 1,484,400 |
| 2026-04-22 | 7.980 | 8.120 | 7.980 | 8.070 | 7.850 | 1,412,200 |
| 2026-04-21 | 8.100 | 8.100 | 7.980 | 8.050 | 7.831 | 1,349,800 |
| 2026-04-20 | 8.060 | 8.070 | 8.000 | 8.040 | 7.821 | 1,789,000 |
| 2026-04-17 | 8.180 | 8.180 | 7.970 | 8.060 | 7.840 | 1,405,000 |
| 2026-04-16 | 8.080 | 8.200 | 8.080 | 8.150 | 7.928 | 2,933,400 |
| 2026-04-15 | 8.100 | 8.110 | 8.000 | 8.080 | 7.860 | 1,303,000 |
| 2026-04-14 | 7.990 | 8.090 | 7.940 | 8.000 | 7.782 | 1,782,400 |
| 2026-04-13 | 7.970 | 8.010 | 7.890 | 7.920 | 7.704 | 2,629,579 |
| 2026-04-10 | 7.890 | 8.280 | 7.830 | 7.920 | 7.704 | 5,322,800 |
| 2026-04-09 | 7.870 | 7.880 | 7.770 | 7.770 | 7.558 | 1,460,056 |
| 2026-04-08 | 7.710 | 8.010 | 7.710 | 7.910 | 7.694 | 4,317,600 |
| 2026-04-02 | 7.640 | 7.720 | 7.530 | 7.590 | 7.383 | 1,512,510 |
| 2026-04-01 | 7.690 | 7.770 | 7.620 | 7.640 | 7.432 | 2,712,652 |
| 2026-03-31 | 7.610 | 7.760 | 7.520 | 7.580 | 7.373 | 1,925,200 |
| 2026-03-30 | 7.600 | 7.730 | 7.470 | 7.700 | 7.490 | 2,687,400 |
| 2026-03-27 | 7.680 | 7.760 | 7.600 | 7.650 | 7.441 | 1,971,800 |
| 2026-03-26 | 7.890 | 7.890 | 7.600 | 7.610 | 7.403 | 1,423,600 |
| 2026-03-25 | 7.830 | 7.940 | 7.800 | 7.870 | 7.655 | 1,583,200 |
| 2026-03-24 | 7.720 | 7.800 | 7.580 | 7.740 | 7.529 | 3,336,200 |
| 2026-03-23 | 8.050 | 8.050 | 7.540 | 7.640 | 7.432 | 4,824,800 |
| 2026-03-20 | 8.060 | 8.060 | 7.910 | 7.980 | 7.762 | 1,299,426 |
| 2026-03-19 | 8.100 | 8.130 | 7.960 | 8.000 | 7.782 | 1,524,400 |
| 2026-03-18 | 8.190 | 8.250 | 8.120 | 8.190 | 7.967 | 794,200 |
| 2026-03-17 | 8.150 | 8.450 | 8.150 | 8.220 | 7.996 | 3,402,600 |
| 2026-03-16 | 8.030 | 8.150 | 8.020 | 8.150 | 7.928 | 1,112,036 |
| 2026-03-13 | 8.180 | 8.230 | 8.080 | 8.110 | 7.889 | 1,240,000 |
| 2026-03-12 | 8.240 | 8.240 | 8.010 | 8.130 | 7.908 | 1,307,600 |
| 2026-03-11 | 8.160 | 8.240 | 8.130 | 8.220 | 7.996 | 1,408,200 |
| 2026-03-10 | 8.120 | 8.190 | 8.080 | 8.130 | 7.908 | 2,906,800 |
| 2026-03-09 | 8.040 | 8.080 | 7.870 | 8.050 | 7.831 | 2,846,800 |
| 2026-03-06 | 7.990 | 8.190 | 7.960 | 8.180 | 7.957 | 2,003,600 |
| 2026-03-05 | 8.180 | 8.270 | 7.950 | 7.960 | 7.743 | 5,362,600 |
| 2026-03-04 | 8.230 | 8.280 | 8.030 | 8.090 | 7.869 | 3,409,400 |
| 2026-03-03 | 8.290 | 8.420 | 8.240 | 8.250 | 8.025 | 3,036,600 |
| 2026-03-02 | 8.570 | 8.570 | 8.230 | 8.280 | 8.054 | 3,813,200 |
| 2026-02-27 | 8.700 | 8.700 | 8.560 | 8.560 | 8.327 | 3,399,084 |
| 2026-02-26 | 8.970 | 8.970 | 8.650 | 8.650 | 8.414 | 2,549,800 |
| 2026-02-25 | 9.070 | 9.080 | 8.880 | 8.890 | 8.648 | 1,448,600 |
| 2026-02-24 | 9.090 | 9.090 | 8.890 | 8.930 | 8.687 | 1,305,600 |
| 2026-02-23 | 9.160 | 9.240 | 9.120 | 9.160 | 8.910 | 513,200 |
| 2026-02-20 | 9.030 | 9.160 | 8.700 | 9.060 | 8.813 | 1,661,926 |
| 2026-02-16 | 9.180 | 9.180 | 8.540 | 8.830 | 8.589 | 443,600 |
| 2026-02-13 | 8.920 | 9.140 | 8.870 | 8.960 | 8.716 | 2,271,824 |
| 2026-02-12 | 9.070 | 9.070 | 8.900 | 9.030 | 8.784 | 2,003,600 |
| 2026-02-11 | 8.920 | 9.050 | 8.920 | 9.010 | 8.764 | 1,242,842 |
| 2026-02-10 | 8.960 | 9.060 | 8.920 | 8.920 | 8.677 | 1,334,200 |
| 2026-02-09 | 8.840 | 9.060 | 8.840 | 8.940 | 8.696 | 2,618,754 |
| 2026-02-06 | 8.810 | 8.940 | 8.790 | 8.820 | 8.580 | 1,411,628 |
| 2026-02-05 | 8.910 | 8.990 | 8.770 | 8.980 | 8.735 | 2,298,732 |
| 2026-02-04 | 8.850 | 9.060 | 8.750 | 8.940 | 8.696 | 3,824,600 |
| 2026-02-03 | 8.760 | 8.850 | 8.620 | 8.850 | 8.609 | 3,156,256 |
| 2026-02-02 | 8.890 | 8.970 | 8.600 | 8.710 | 8.473 | 4,192,828 |
| 2026-01-30 | 9.100 | 9.270 | 8.870 | 8.880 | 8.638 | 3,025,628 |
| 2026-01-29 | 8.860 | 9.170 | 8.770 | 9.110 | 8.862 | 5,165,456 |
| 2026-01-28 | 8.880 | 8.970 | 8.810 | 8.830 | 8.589 | 4,333,800 |
| 2026-01-27 | 8.930 | 9.030 | 8.850 | 8.850 | 8.609 | 3,218,600 |
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.