Everbright Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 7.100 | 7.140 | 7.010 | 7.020 | 6.661 | 1,844,400 |
| 2025-05-07 | 7.250 | 7.360 | 7.000 | 7.010 | 6.652 | 5,442,975 |
| 2025-05-06 | 6.730 | 7.010 | 6.730 | 6.970 | 6.614 | 3,716,000 |
| 2025-05-02 | 6.890 | 6.950 | 6.770 | 6.930 | 6.576 | 580,600 |
| 2025-04-30 | 6.880 | 6.900 | 6.760 | 6.760 | 6.414 | 4,503,800 |
| 2025-04-29 | 6.870 | 6.870 | 6.780 | 6.840 | 6.490 | 1,577,000 |
| 2025-04-28 | 6.810 | 6.860 | 6.750 | 6.820 | 6.471 | 1,310,400 |
| 2025-04-25 | 6.840 | 6.930 | 6.790 | 6.880 | 6.528 | 2,222,200 |
| 2025-04-24 | 6.830 | 6.870 | 6.740 | 6.800 | 6.452 | 1,129,400 |
| 2025-04-23 | 6.870 | 6.910 | 6.790 | 6.810 | 6.462 | 1,785,225 |
| 2025-04-22 | 6.680 | 6.800 | 6.680 | 6.780 | 6.433 | 1,794,166 |
| 2025-04-17 | 6.680 | 6.750 | 6.650 | 6.670 | 6.329 | 1,326,800 |
| 2025-04-16 | 6.830 | 6.830 | 6.580 | 6.680 | 6.338 | 1,775,000 |
| 2025-04-15 | 6.900 | 6.900 | 6.740 | 6.840 | 6.490 | 1,261,757 |
| 2025-04-14 | 6.930 | 6.970 | 6.840 | 6.850 | 6.500 | 1,858,600 |
| 2025-04-11 | 6.680 | 6.980 | 6.650 | 6.790 | 6.443 | 4,323,800 |
| 2025-04-10 | 6.840 | 7.030 | 6.700 | 6.700 | 6.357 | 3,909,800 |
| 2025-04-09 | 6.330 | 6.740 | 6.180 | 6.680 | 6.338 | 5,810,200 |
| 2025-04-08 | 6.400 | 6.530 | 6.290 | 6.500 | 6.168 | 6,957,600 |
| 2025-04-07 | 6.950 | 7.070 | 6.010 | 6.290 | 5.968 | 13,139,000 |
| 2025-04-03 | 7.370 | 7.480 | 7.350 | 7.440 | 7.060 | 1,711,200 |
| 2025-04-02 | 7.460 | 7.540 | 7.390 | 7.470 | 7.088 | 2,265,800 |
| 2025-04-01 | 7.370 | 7.500 | 7.350 | 7.410 | 7.031 | 2,252,400 |
| 2025-03-31 | 7.500 | 7.600 | 7.300 | 7.360 | 6.984 | 3,870,600 |
| 2025-03-28 | 7.780 | 7.780 | 7.580 | 7.650 | 7.259 | 2,476,800 |
| 2025-03-27 | 7.790 | 7.810 | 7.670 | 7.730 | 7.335 | 2,041,800 |
| 2025-03-26 | 7.720 | 7.810 | 7.670 | 7.740 | 7.344 | 2,466,800 |
| 2025-03-25 | 7.850 | 7.880 | 7.730 | 7.740 | 7.344 | 2,210,200 |
| 2025-03-24 | 7.860 | 7.890 | 7.740 | 7.880 | 7.477 | 2,414,600 |
| 2025-03-21 | 8.030 | 8.120 | 7.820 | 7.850 | 7.449 | 3,642,999 |
| 2025-03-20 | 8.120 | 8.200 | 8.030 | 8.060 | 7.648 | 3,105,400 |
| 2025-03-19 | 8.180 | 8.210 | 8.070 | 8.150 | 7.733 | 2,695,000 |
| 2025-03-18 | 8.270 | 8.270 | 8.100 | 8.200 | 7.781 | 3,567,400 |
| 2025-03-17 | 8.300 | 8.300 | 8.130 | 8.190 | 7.771 | 2,671,600 |
| 2025-03-14 | 8.000 | 8.310 | 7.880 | 8.180 | 7.762 | 10,915,400 |
| 2025-03-13 | 8.080 | 8.110 | 7.780 | 7.920 | 7.515 | 3,580,800 |
| 2025-03-12 | 8.000 | 8.250 | 7.900 | 7.980 | 7.572 | 6,696,400 |
| 2025-03-11 | 7.840 | 7.920 | 7.720 | 7.910 | 7.505 | 3,986,800 |
| 2025-03-10 | 7.950 | 7.950 | 7.770 | 7.910 | 7.505 | 2,831,200 |
| 2025-03-07 | 7.980 | 8.020 | 7.870 | 7.890 | 7.487 | 4,272,400 |
| 2025-03-06 | 7.850 | 8.060 | 7.850 | 7.990 | 7.581 | 9,119,500 |
| 2025-03-05 | 7.690 | 7.860 | 7.650 | 7.800 | 7.401 | 4,259,400 |
| 2025-03-04 | 7.540 | 7.680 | 7.530 | 7.650 | 7.259 | 2,651,800 |
| 2025-03-03 | 7.750 | 7.870 | 7.550 | 7.630 | 7.240 | 3,674,509 |
| 2025-02-28 | 8.120 | 8.200 | 7.620 | 7.680 | 7.287 | 8,793,800 |
| 2025-02-27 | 8.040 | 8.160 | 7.800 | 8.060 | 7.648 | 12,558,800 |
| 2025-02-26 | 7.720 | 8.260 | 7.660 | 8.250 | 7.828 | 15,774,800 |
| 2025-02-25 | 7.820 | 7.820 | 7.630 | 7.630 | 7.240 | 3,964,600 |
| 2025-02-24 | 7.920 | 8.040 | 7.750 | 7.930 | 7.524 | 6,583,410 |
| 2025-02-21 | 7.710 | 7.910 | 7.490 | 7.890 | 7.487 | 8,644,241 |
| 2025-02-20 | 7.690 | 7.740 | 7.560 | 7.580 | 7.192 | 2,851,400 |
| 2025-02-19 | 7.620 | 7.810 | 7.510 | 7.740 | 7.344 | 4,221,131 |
| 2025-02-18 | 7.800 | 7.820 | 7.530 | 7.630 | 7.240 | 3,062,131 |
| 2025-02-17 | 7.800 | 7.990 | 7.690 | 7.770 | 7.373 | 5,079,400 |
| 2025-02-14 | 7.530 | 7.710 | 7.440 | 7.700 | 7.306 | 4,998,800 |
| 2025-02-13 | 7.830 | 7.870 | 7.460 | 7.460 | 7.079 | 4,320,800 |
| 2025-02-12 | 7.570 | 7.790 | 7.550 | 7.770 | 7.373 | 3,767,800 |
| 2025-02-11 | 7.830 | 7.830 | 7.580 | 7.580 | 7.192 | 2,471,400 |
| 2025-02-10 | 7.800 | 7.800 | 7.640 | 7.760 | 7.363 | 2,872,600 |
| 2025-02-07 | 7.490 | 7.870 | 7.480 | 7.710 | 7.316 | 6,534,200 |
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.