Everbright Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 6.790 | 6.815 | 6.660 | 6.670 | 6.670 | 625,800 |
| 2026-10-20 | 6.870 | 6.870 | 6.710 | 6.710 | 6.710 | 1,248,400 |
| 2026-10-16 | 7.015 | 7.015 | 6.810 | 6.835 | 6.835 | 685,000 |
| 2026-10-15 | 6.920 | 6.940 | 6.815 | 6.875 | 6.875 | 894,400 |
| 2026-10-14 | 7.030 | 7.030 | 6.885 | 6.920 | 6.920 | 515,000 |
| 2026-10-13 | 7.000 | 7.015 | 6.710 | 6.900 | 6.900 | 1,048,200 |
| 2026-10-12 | 6.905 | 7.040 | 6.905 | 6.945 | 6.945 | 928,200 |
| 2026-10-09 | 6.725 | 6.930 | 6.725 | 6.905 | 6.905 | 768,400 |
| 2026-10-08 | 7.005 | 7.020 | 6.725 | 6.725 | 6.725 | 1,057,600 |
| 2026-10-07 | 7.180 | 7.180 | 6.825 | 6.825 | 6.825 | 206,000 |
| 2026-10-06 | 6.895 | 6.915 | 6.870 | 6.885 | 6.885 | 47,200 |
| 2026-10-05 | 6.835 | 6.840 | 6.660 | 6.815 | 6.815 | 320,800 |
| 2026-10-02 | 7.500 | 7.500 | 6.690 | 6.835 | 6.835 | 511,907 |
| 2026-09-30 | 6.980 | 7.060 | 6.975 | 7.040 | 7.040 | 559,400 |
| 2026-09-29 | 6.870 | 7.005 | 6.870 | 6.990 | 6.990 | 536,200 |
| 2026-09-28 | 7.080 | 7.080 | 6.865 | 6.910 | 6.910 | 1,131,200 |
| 2026-09-25 | 7.005 | 7.010 | 6.690 | 6.905 | 6.905 | 515,400 |
| 2026-09-24 | 7.115 | 7.115 | 7.000 | 7.015 | 7.015 | 1,212,800 |
| 2026-09-23 | 7.160 | 7.175 | 7.100 | 7.150 | 7.150 | 482,200 |
| 2026-09-22 | 7.115 | 7.205 | 7.115 | 7.160 | 7.160 | 925,200 |
| 2026-09-21 | 7.135 | 7.195 | 7.065 | 7.150 | 7.150 | 1,110,600 |
| 2026-09-18 | 7.010 | 7.175 | 7.010 | 7.135 | 7.135 | 1,258,000 |
| 2026-09-17 | 7.065 | 7.130 | 6.985 | 7.080 | 7.080 | 1,691,200 |
| 2026-09-16 | 7.030 | 7.140 | 6.980 | 7.085 | 7.085 | 2,056,600 |
| 2026-09-15 | 7.105 | 7.155 | 7.045 | 7.075 | 7.075 | 1,852,600 |
| 2026-09-14 | 7.205 | 7.205 | 7.100 | 7.130 | 7.130 | 1,110,800 |
| 2026-09-11 | 7.390 | 7.390 | 7.165 | 7.195 | 7.195 | 1,888,809 |
| 2026-09-10 | 7.410 | 7.450 | 7.330 | 7.445 | 7.445 | 989,000 |
| 2026-09-09 | 7.470 | 7.470 | 7.355 | 7.450 | 7.450 | 1,183,800 |
| 2026-09-08 | 7.505 | 7.560 | 7.410 | 7.410 | 7.410 | 1,386,600 |
| 2026-09-07 | 7.655 | 7.700 | 7.500 | 7.500 | 7.500 | 1,422,000 |
| 2026-09-04 | 7.625 | 7.755 | 7.620 | 7.655 | 7.655 | 2,479,791 |
| 2026-09-03 | 7.420 | 7.675 | 7.420 | 7.550 | 7.550 | 1,629,400 |
| 2026-09-02 | 7.615 | 7.720 | 7.425 | 7.445 | 7.445 | 1,579,000 |
| 2026-09-01 | 7.560 | 7.725 | 7.560 | 7.610 | 7.610 | 795,000 |
| 2026-08-31 | 7.645 | 7.645 | 7.535 | 7.625 | 7.625 | 887,400 |
| 2026-08-28 | 7.515 | 7.780 | 7.515 | 7.645 | 7.645 | 2,581,200 |
| 2026-08-27 | 7.500 | 7.715 | 7.460 | 7.640 | 7.640 | 3,605,600 |
| 2026-08-26 | 7.310 | 7.635 | 7.310 | 7.430 | 7.430 | 5,648,400 |
| 2026-08-25 | 7.290 | 7.335 | 7.240 | 7.255 | 7.255 | 885,800 |
| 2026-08-24 | 7.310 | 7.345 | 7.230 | 7.270 | 7.270 | 914,400 |
| 2026-08-21 | 7.260 | 7.340 | 7.200 | 7.250 | 7.250 | 1,424,200 |
| 2026-08-20 | 7.150 | 7.265 | 7.150 | 7.180 | 7.180 | 938,200 |
| 2026-08-19 | 7.320 | 7.320 | 7.135 | 7.155 | 7.155 | 988,492 |
| 2026-08-18 | 7.395 | 7.395 | 7.235 | 7.245 | 7.245 | 1,369,487 |
| 2026-08-17 | 7.465 | 7.465 | 7.315 | 7.370 | 7.370 | 874,600 |
| 2026-08-14 | 7.470 | 7.470 | 7.330 | 7.360 | 7.360 | 744,000 |
| 2026-08-13 | 7.410 | 7.500 | 7.365 | 7.370 | 7.370 | 1,088,000 |
| 2026-08-12 | 7.260 | 7.400 | 7.230 | 7.400 | 7.400 | 1,144,800 |
| 2026-08-11 | 7.430 | 7.430 | 7.235 | 7.290 | 7.290 | 2,518,400 |
| 2026-08-10 | 7.495 | 7.635 | 7.390 | 7.390 | 7.390 | 2,080,400 |
| 2026-08-07 | 7.520 | 7.520 | 7.395 | 7.470 | 7.470 | 923,600 |
| 2026-08-06 | 7.520 | 7.590 | 7.380 | 7.465 | 7.465 | 1,639,000 |
| 2026-08-05 | 7.500 | 7.650 | 7.500 | 7.570 | 7.570 | 1,683,400 |
| 2026-08-04 | 7.580 | 7.610 | 7.485 | 7.560 | 7.560 | 1,241,200 |
| 2026-08-03 | 7.595 | 7.595 | 7.505 | 7.535 | 7.535 | 845,200 |
| 2026-07-31 | 7.560 | 7.650 | 7.560 | 7.560 | 7.560 | 880,800 |
| 2026-07-30 | 7.560 | 7.700 | 7.470 | 7.600 | 7.600 | 851,600 |
| 2026-07-29 | 7.400 | 7.650 | 7.400 | 7.650 | 7.650 | 1,016,800 |
| 2026-07-28 | 7.580 | 7.580 | 7.370 | 7.460 | 7.460 | 1,366,600 |
Page 1 of 21 · 1,229 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.