Everbright Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	8.930	9.030	8.850	8.850	8.609	3,218,600
2026-01-26	8.930	9.150	8.890	8.930	8.687	4,136,856
2026-01-23	8.890	9.070	8.890	8.990	8.745	2,057,000
2026-01-22	8.910	9.060	8.910	8.910	8.667	2,166,200
2026-01-21	8.900	8.980	8.860	8.880	8.638	1,534,600
2026-01-20	8.900	9.000	8.890	8.930	8.687	2,349,600
2026-01-19	9.000	9.020	8.860	8.900	8.657	2,278,800
2026-01-16	9.170	9.210	9.000	9.010	8.764	2,284,642
2026-01-15	9.350	9.350	9.050	9.090	8.842	4,307,600
2026-01-14	9.390	9.640	9.230	9.280	9.027	6,097,000
2026-01-13	9.500	9.610	9.290	9.320	9.066	5,003,200
2026-01-12	9.280	9.450	9.150	9.400	9.144	4,510,600
2026-01-09	9.220	9.350	9.150	9.250	8.998	3,123,400
2026-01-08	9.450	9.460	9.130	9.150	8.901	3,995,600
2026-01-07	9.700	9.710	9.450	9.450	9.192	5,109,800
2026-01-06	9.220	9.740	9.180	9.670	9.406	10,235,400
2026-01-05	9.000	9.290	9.000	9.110	8.862	5,816,200
2026-01-02	8.890	9.190	8.670	9.160	8.910	783,200
2025-12-31	8.980	9.040	8.860	8.890	8.648	1,630,200
2025-12-30	9.040	9.080	8.870	8.930	8.687	1,633,800
2025-12-29	9.090	9.200	8.920	8.920	8.677	3,355,400
2025-12-24	9.020	9.070	8.940	8.970	8.725	1,539,200
2025-12-23	9.080	9.180	8.980	8.980	8.735	1,876,600
2025-12-22	9.250	9.250	9.030	9.030	8.784	1,850,600
2025-12-19	9.120	9.270	9.070	9.130	8.881	1,821,200
2025-12-18	9.350	9.350	9.080	9.110	8.862	2,664,500
2025-12-17	9.310	9.390	9.110	9.270	9.017	3,809,600
2025-12-16	9.290	9.330	9.080	9.230	8.978	5,539,400
2025-12-15	9.030	9.310	8.940	9.180	8.930	6,758,142
2025-12-12	8.700	9.170	8.640	9.170	8.920	7,563,600
2025-12-11	9.050	9.050	8.670	8.680	8.443	5,196,400
2025-12-10	9.200	9.200	8.880	8.960	8.716	4,979,600
2025-12-09	9.310	9.500	9.090	9.150	8.901	6,567,900
2025-12-08	9.390	9.600	9.310	9.320	9.066	6,443,000
2025-12-05	9.000	9.270	8.910	9.220	8.969	4,581,600
2025-12-04	9.000	9.030	8.860	8.980	8.735	1,328,400
2025-12-03	9.020	9.210	8.880	8.930	8.687	2,009,200
2025-12-02	9.150	9.150	9.020	9.090	8.842	1,503,400
2025-12-01	9.130	9.200	9.100	9.140	8.891	1,555,000
2025-11-28	9.200	9.210	9.110	9.180	8.930	963,000
2025-11-27	9.080	9.240	9.020	9.180	8.930	2,468,600
2025-11-26	9.150	9.190	9.050	9.080	8.832	968,800
2025-11-25	9.160	9.230	9.070	9.120	8.871	1,368,975
2025-11-24	9.130	9.140	8.960	9.080	8.832	1,809,200
2025-11-21	9.260	9.370	9.010	9.040	8.794	2,940,600
2025-11-20	9.710	9.820	9.380	9.440	9.183	5,476,000
2025-11-19	9.390	9.410	9.230	9.300	9.046	1,375,200
2025-11-18	9.490	9.490	9.290	9.360	9.105	2,358,826
2025-11-17	9.530	9.540	9.380	9.500	9.241	1,885,078
2025-11-14	9.740	9.740	9.490	9.530	9.270	2,778,200
2025-11-13	9.660	9.760	9.570	9.710	9.445	2,242,400
2025-11-12	9.610	9.710	9.540	9.570	9.309	2,079,200
2025-11-11	9.780	9.780	9.530	9.610	9.348	2,759,400
2025-11-10	9.700	9.810	9.560	9.710	9.445	5,208,600
2025-11-07	9.810	9.810	9.600	9.630	9.367	2,042,700
2025-11-06	9.660	9.850	9.620	9.810	9.543	6,832,000
2025-11-05	9.770	9.770	9.500	9.590	9.329	6,225,691
2025-11-04	9.880	9.880	9.710	9.730	9.465	2,517,600
2025-11-03	9.850	9.850	9.700	9.830	9.562	2,855,600
2025-10-31	10.380	10.380	9.750	9.750	9.484	11,798,400

← NewerPage 4 of 21 · 1,230 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.