Everbright Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 5.120 | 5.130 | 5.050 | 5.120 | 4.800 | 667,400 |
| 2024-08-08 | 5.030 | 5.140 | 5.020 | 5.040 | 4.725 | 479,200 |
| 2024-08-07 | 5.010 | 5.130 | 5.010 | 5.100 | 4.782 | 874,200 |
| 2024-08-06 | 5.030 | 5.090 | 4.920 | 5.090 | 4.772 | 1,339,400 |
| 2024-08-05 | 4.980 | 5.120 | 4.910 | 4.980 | 4.669 | 1,716,800 |
| 2024-08-02 | 4.900 | 5.150 | 4.900 | 5.150 | 4.829 | 1,009,200 |
| 2024-08-01 | 5.180 | 5.180 | 5.020 | 5.070 | 4.754 | 1,175,200 |
| 2024-07-31 | 5.010 | 5.200 | 4.870 | 5.090 | 4.772 | 3,159,200 |
| 2024-07-30 | 4.870 | 4.900 | 4.850 | 4.850 | 4.547 | 424,800 |
| 2024-07-29 | 4.910 | 4.950 | 4.880 | 4.890 | 4.585 | 602,400 |
| 2024-07-26 | 4.870 | 4.940 | 4.820 | 4.910 | 4.604 | 619,400 |
| 2024-07-25 | 4.900 | 4.900 | 4.810 | 4.810 | 4.510 | 536,800 |
| 2024-07-24 | 4.910 | 4.960 | 4.860 | 4.860 | 4.557 | 617,600 |
| 2024-07-23 | 5.000 | 5.000 | 4.900 | 4.920 | 4.613 | 668,200 |
| 2024-07-22 | 5.000 | 5.030 | 4.930 | 5.000 | 4.688 | 744,194 |
| 2024-07-19 | 4.850 | 4.940 | 4.850 | 4.930 | 4.622 | 573,200 |
| 2024-07-18 | 4.860 | 4.940 | 4.860 | 4.920 | 4.613 | 695,800 |
| 2024-07-17 | 4.890 | 4.900 | 4.870 | 4.890 | 4.585 | 486,000 |
| 2024-07-16 | 4.900 | 4.900 | 4.850 | 4.860 | 4.557 | 406,600 |
| 2024-07-15 | 5.050 | 5.050 | 4.850 | 4.880 | 4.575 | 780,200 |
| 2024-07-12 | 4.930 | 4.970 | 4.920 | 4.950 | 4.641 | 741,600 |
| 2024-07-11 | 4.820 | 4.910 | 4.820 | 4.890 | 4.585 | 1,533,200 |
| 2024-07-10 | 4.850 | 4.900 | 4.780 | 4.800 | 4.500 | 622,000 |
| 2024-07-09 | 4.820 | 4.860 | 4.720 | 4.820 | 4.519 | 1,211,600 |
| 2024-07-08 | 4.950 | 4.970 | 4.740 | 4.780 | 4.482 | 1,832,400 |
| 2024-07-05 | 5.020 | 5.020 | 4.920 | 4.950 | 4.641 | 891,000 |
| 2024-07-04 | 5.070 | 5.070 | 4.960 | 4.960 | 4.650 | 590,000 |
| 2024-07-03 | 4.950 | 5.020 | 4.940 | 5.020 | 4.707 | 903,200 |
| 2024-07-02 | 4.940 | 5.010 | 4.920 | 4.940 | 4.632 | 1,062,800 |
| 2024-06-28 | 4.940 | 5.020 | 4.890 | 4.940 | 4.632 | 878,600 |
| 2024-06-27 | 5.050 | 5.080 | 4.930 | 4.960 | 4.650 | 1,387,800 |
| 2024-06-26 | 5.010 | 5.080 | 4.980 | 5.080 | 4.763 | 739,000 |
| 2024-06-25 | 5.100 | 5.110 | 4.980 | 5.050 | 4.735 | 1,019,180 |
| 2024-06-24 | 5.060 | 5.080 | 5.000 | 5.050 | 4.735 | 1,114,800 |
| 2024-06-21 | 5.210 | 5.220 | 5.110 | 5.110 | 4.791 | 936,324 |
| 2024-06-20 | 5.240 | 5.270 | 5.170 | 5.210 | 4.885 | 1,442,600 |
| 2024-06-19 | 5.360 | 5.360 | 5.210 | 5.250 | 4.922 | 1,774,400 |
| 2024-06-18 | 5.260 | 5.290 | 5.210 | 5.220 | 4.894 | 1,718,800 |
| 2024-06-17 | 5.190 | 5.220 | 5.120 | 5.210 | 4.885 | 850,800 |
| 2024-06-14 | 5.140 | 5.370 | 5.100 | 5.190 | 4.866 | 2,659,600 |
| 2024-06-13 | 5.000 | 5.140 | 5.000 | 5.140 | 4.819 | 1,871,800 |
| 2024-06-12 | 5.020 | 5.050 | 4.950 | 5.050 | 4.735 | 1,675,000 |
| 2024-06-11 | 5.090 | 5.090 | 4.970 | 5.010 | 4.697 | 2,702,400 |
| 2024-06-07 | 5.360 | 5.460 | 5.330 | 5.390 | 4.743 | 1,910,000 |
| 2024-06-06 | 5.360 | 5.430 | 5.360 | 5.400 | 4.752 | 1,263,400 |
| 2024-06-05 | 5.470 | 5.470 | 5.360 | 5.390 | 4.743 | 1,048,000 |
| 2024-06-04 | 5.350 | 5.490 | 5.350 | 5.420 | 4.770 | 1,157,800 |
| 2024-06-03 | 5.460 | 5.460 | 5.330 | 5.390 | 4.743 | 1,726,694 |
| 2024-05-31 | 5.500 | 5.520 | 5.360 | 5.360 | 4.717 | 1,291,600 |
| 2024-05-30 | 5.420 | 5.510 | 5.380 | 5.420 | 4.770 | 1,308,200 |
| 2024-05-29 | 5.450 | 5.580 | 5.450 | 5.510 | 4.849 | 1,683,800 |
| 2024-05-28 | 5.620 | 5.660 | 5.510 | 5.520 | 4.858 | 1,573,707 |
| 2024-05-27 | 5.610 | 5.620 | 5.430 | 5.600 | 4.928 | 2,356,000 |
| 2024-05-24 | 5.580 | 5.640 | 5.490 | 5.520 | 4.858 | 2,104,800 |
| 2024-05-23 | 5.800 | 5.840 | 5.590 | 5.610 | 4.937 | 2,194,400 |
| 2024-05-22 | 5.740 | 5.910 | 5.740 | 5.810 | 5.113 | 2,594,400 |
| 2024-05-21 | 5.880 | 5.990 | 5.740 | 5.740 | 5.051 | 2,708,800 |
| 2024-05-20 | 5.950 | 6.160 | 5.910 | 5.930 | 5.218 | 6,222,400 |
| 2024-05-17 | 5.790 | 5.960 | 5.780 | 5.940 | 5.227 | 4,284,106 |
| 2024-05-16 | 5.690 | 5.810 | 5.660 | 5.740 | 5.051 | 5,482,000 |
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.