Everbright Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	11.000	11.000	10.510	10.550	10.262	6,252,600
2025-10-27	11.080	11.190	10.100	10.860	10.564	8,219,400
2025-10-24	10.700	10.950	10.700	10.910	10.613	4,214,800
2025-10-23	10.680	10.760	10.420	10.680	10.389	3,078,000
2025-10-22	10.960	10.960	10.580	10.680	10.389	1,681,850
2025-10-21	10.700	10.990	10.700	10.770	10.476	5,640,600
2025-10-20	10.600	10.840	10.470	10.650	10.360	2,707,200
2025-10-17	10.880	10.960	10.360	10.460	10.175	4,165,916
2025-10-16	10.970	11.040	10.680	10.820	10.525	4,086,600
2025-10-15	10.540	10.800	10.500	10.790	10.496	4,425,200
2025-10-14	10.750	11.110	10.450	10.560	10.156	4,716,400
2025-10-13	10.550	10.750	10.310	10.750	10.338	6,434,000
2025-10-10	11.180	11.270	10.810	10.910	10.492	5,016,650
2025-10-09	11.330	11.330	10.800	11.060	10.636	5,368,000
2025-10-08	11.000	11.130	10.880	11.120	10.694	719,720
2025-10-06	11.250	11.330	11.130	11.230	10.800	516,600
2025-10-03	11.240	11.380	11.060	11.250	10.819	596,280
2025-10-02	11.100	11.310	10.850	11.300	10.867	1,575,800
2025-09-30	11.150	11.370	11.030	11.330	10.896	8,644,200
2025-09-29	10.280	11.290	10.280	11.080	10.656	11,667,200
2025-09-26	10.450	10.530	10.260	10.290	9.896	3,427,400
2025-09-25	10.480	10.730	10.360	10.440	10.040	5,122,800
2025-09-24	10.390	10.660	10.330	10.480	10.079	3,570,600
2025-09-23	10.750	10.820	10.280	10.420	10.021	3,341,774
2025-09-22	10.730	10.780	10.610	10.750	10.338	2,035,800
2025-09-19	10.980	10.980	10.640	10.730	10.319	3,721,200
2025-09-18	11.110	11.160	10.600	10.880	10.463	6,808,800
2025-09-17	11.010	11.180	10.900	11.090	10.665	4,776,000
2025-09-16	11.220	11.220	10.800	10.880	10.463	4,609,600
2025-09-15	11.180	11.250	10.910	11.120	10.694	4,471,800
2025-09-12	11.360	11.360	11.120	11.200	10.771	4,749,840
2025-09-11	11.210	11.370	11.000	11.290	10.858	6,506,400
2025-09-10	11.000	11.230	10.960	11.140	10.713	7,813,000
2025-09-09	10.480	10.990	10.330	10.960	10.540	14,724,000
2025-09-08	10.450	10.480	10.320	10.440	10.040	3,207,400
2025-09-05	10.400	10.450	10.170	10.450	10.050	5,539,000
2025-09-04	10.170	10.390	10.090	10.280	9.886	5,521,200
2025-09-03	10.630	10.690	10.170	10.260	9.867	5,774,400
2025-09-02	10.770	10.770	10.380	10.540	10.136	8,526,400
2025-09-01	11.060	11.060	10.590	10.710	10.300	9,027,800
2025-08-29	11.120	11.350	10.840	10.860	10.444	9,640,600
2025-08-28	10.770	11.100	10.660	10.990	10.569	8,940,800
2025-08-27	11.250	11.370	10.710	10.770	10.358	16,576,670
2025-08-26	11.690	11.690	11.210	11.240	10.810	12,269,000
2025-08-25	12.100	12.190	11.500	11.690	11.242	30,151,199
2025-08-22	11.280	12.220	11.190	11.930	11.473	44,457,602
2025-08-21	11.480	11.580	11.010	11.280	10.848	7,376,200
2025-08-20	11.290	11.290	10.950	11.220	10.790	5,516,600
2025-08-19	11.650	11.750	11.260	11.290	10.858	8,959,800
2025-08-18	11.900	11.960	11.550	11.650	11.204	17,742,000
2025-08-15	11.140	11.870	11.100	11.680	11.233	17,830,400
2025-08-14	11.200	11.570	11.000	11.230	10.800	8,451,400
2025-08-13	11.100	11.360	10.870	11.190	10.761	9,260,800
2025-08-12	10.620	11.030	10.550	11.030	10.608	5,705,200
2025-08-11	10.550	10.790	10.400	10.680	10.271	4,684,000
2025-08-08	10.640	10.640	10.340	10.450	10.050	4,025,000
2025-08-07	10.700	10.860	10.470	10.640	10.233	6,533,400
2025-08-06	10.680	10.720	10.530	10.700	10.290	3,086,518
2025-08-05	10.410	10.720	10.410	10.680	10.271	5,545,800
2025-08-04	10.100	10.440	10.040	10.380	9.982	4,928,400

← NewerPage 5 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.