Everbright Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	10.380	10.560	10.160	10.340	9.944	7,436,500
2025-07-31	10.780	11.080	10.400	10.460	10.059	11,381,200
2025-07-30	11.200	11.200	10.680	11.020	10.598	11,847,400
2025-07-29	11.020	11.340	10.600	11.200	10.771	15,674,000
2025-07-28	11.120	11.600	10.940	11.080	10.656	14,554,600
2025-07-25	10.900	11.300	10.800	11.120	10.694	16,339,800
2025-07-24	10.580	11.080	10.400	10.980	10.560	17,311,100
2025-07-23	10.380	10.660	10.180	10.480	10.079	18,994,500
2025-07-22	10.400	10.400	9.990	10.280	9.886	12,122,600
2025-07-21	10.040	10.460	9.920	10.400	10.002	13,943,600
2025-07-18	9.790	10.120	9.750	10.060	9.675	11,415,000
2025-07-17	9.790	9.840	9.590	9.790	9.415	6,465,000
2025-07-16	9.690	9.850	9.430	9.790	9.415	10,546,000
2025-07-15	9.850	9.880	9.410	9.690	9.319	14,060,000
2025-07-14	9.920	9.970	9.530	9.700	9.329	12,738,400
2025-07-11	9.200	9.980	9.140	9.720	9.348	37,267,301
2025-07-10	8.930	9.220	8.780	9.160	8.809	12,315,400
2025-07-09	9.030	9.060	8.750	8.850	8.511	7,977,800
2025-07-08	8.790	9.000	8.750	9.000	8.655	8,012,000
2025-07-07	8.700	8.830	8.660	8.790	8.453	5,082,600
2025-07-04	8.890	9.080	8.620	8.790	8.453	12,341,200
2025-07-03	8.660	8.880	8.590	8.850	8.511	10,989,800
2025-07-02	8.820	8.820	8.560	8.610	8.280	6,302,000
2025-06-30	8.880	8.910	8.600	8.710	8.376	7,370,400
2025-06-27	9.110	9.330	8.780	8.890	8.435	17,762,801
2025-06-26	9.620	9.790	8.910	8.990	8.530	35,285,801
2025-06-25	8.740	9.490	8.670	9.430	8.948	33,793,340
2025-06-24	8.350	8.720	8.270	8.650	8.208	12,944,700
2025-06-23	7.970	8.340	7.860	8.180	7.762	7,039,200
2025-06-20	7.870	8.090	7.850	7.970	7.562	7,991,157
2025-06-19	8.410	8.410	7.850	7.930	7.524	7,318,400
2025-06-18	8.640	8.720	8.280	8.350	7.923	8,419,800
2025-06-17	8.800	8.800	8.580	8.720	8.274	6,088,800
2025-06-16	8.290	8.760	8.200	8.740	8.293	9,614,600
2025-06-13	8.500	8.520	8.290	8.290	7.866	8,813,200
2025-06-12	8.490	8.690	8.390	8.490	8.056	11,850,400
2025-06-11	7.880	8.770	7.880	8.490	8.056	23,085,301
2025-06-10	8.000	8.080	7.780	7.990	7.581	7,490,600
2025-06-09	7.700	8.100	7.700	7.990	7.581	15,617,200
2025-06-06	7.850	7.850	7.550	7.590	7.202	5,531,600
2025-06-05	7.640	7.850	7.570	7.740	7.344	18,447,600
2025-06-04	7.280	7.880	7.210	7.550	7.164	38,176,398
2025-06-03	7.050	7.500	7.040	7.210	6.841	9,927,500
2025-06-02	7.120	7.120	6.760	6.910	6.557	1,124,800
2025-05-30	7.180	7.180	7.050	7.120	6.756	2,830,600
2025-05-29	7.060	7.180	7.030	7.180	6.813	2,948,600
2025-05-28	7.050	7.070	7.010	7.020	6.661	731,200
2025-05-27	7.070	7.110	6.990	7.030	6.671	2,436,200
2025-05-26	7.130	7.190	7.060	7.080	6.718	1,004,170
2025-05-23	7.120	7.230	7.050	7.100	6.737	1,830,570
2025-05-22	7.240	7.240	7.050	7.130	6.765	1,541,600
2025-05-21	7.160	7.240	7.160	7.190	6.822	1,494,400
2025-05-20	7.100	7.240	7.100	7.190	6.822	1,527,000
2025-05-19	7.150	7.240	7.110	7.190	6.822	1,469,600
2025-05-16	7.280	7.300	7.160	7.160	6.794	1,403,400
2025-05-15	7.450	7.450	7.260	7.260	6.889	1,669,731
2025-05-14	7.180	7.560	7.110	7.390	7.012	5,941,200
2025-05-13	7.300	7.300	7.130	7.130	6.765	1,826,800
2025-05-12	6.990	7.320	6.980	7.280	6.908	4,565,200
2025-05-09	7.040	7.040	6.910	6.940	6.585	1,245,600

← NewerPage 6 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.