Everbright Securities Co Ltd historical data

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

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

← NewerPage 3 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.