Everbright Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 5.990 | 6.030 | 5.790 | 5.810 | 5.113 | 5,271,000 |
| 2024-05-13 | 5.850 | 5.990 | 5.760 | 5.990 | 5.271 | 4,681,400 |
| 2024-05-10 | 5.680 | 5.830 | 5.670 | 5.830 | 5.130 | 4,216,800 |
| 2024-05-09 | 5.470 | 5.660 | 5.470 | 5.630 | 4.954 | 1,324,000 |
| 2024-05-08 | 5.630 | 5.640 | 5.500 | 5.540 | 4.875 | 2,485,200 |
| 2024-05-07 | 5.610 | 5.670 | 5.580 | 5.640 | 4.963 | 794,400 |
| 2024-05-06 | 5.680 | 5.730 | 5.590 | 5.640 | 4.963 | 1,951,000 |
| 2024-05-03 | 5.640 | 5.800 | 5.530 | 5.580 | 4.910 | 469,400 |
| 2024-05-02 | 5.520 | 5.760 | 5.440 | 5.760 | 5.069 | 464,600 |
| 2024-04-30 | 5.630 | 5.630 | 5.470 | 5.520 | 4.858 | 1,913,200 |
| 2024-04-29 | 5.550 | 5.700 | 5.530 | 5.590 | 4.919 | 5,341,200 |
| 2024-04-26 | 5.280 | 5.580 | 5.280 | 5.540 | 4.875 | 7,797,800 |
| 2024-04-25 | 5.180 | 5.270 | 5.180 | 5.190 | 4.567 | 851,600 |
| 2024-04-24 | 5.140 | 5.210 | 5.080 | 5.210 | 4.585 | 971,600 |
| 2024-04-23 | 5.140 | 5.170 | 5.110 | 5.140 | 4.523 | 772,800 |
| 2024-04-22 | 5.100 | 5.180 | 5.090 | 5.140 | 4.523 | 1,272,800 |
| 2024-04-19 | 5.070 | 5.200 | 5.060 | 5.110 | 4.497 | 583,400 |
| 2024-04-18 | 5.140 | 5.220 | 5.100 | 5.130 | 4.514 | 1,426,600 |
| 2024-04-17 | 5.080 | 5.140 | 5.030 | 5.140 | 4.523 | 1,185,400 |
| 2024-04-16 | 5.210 | 5.210 | 5.010 | 5.050 | 4.444 | 1,272,000 |
| 2024-04-15 | 5.100 | 5.240 | 5.020 | 5.230 | 4.602 | 2,325,000 |
| 2024-04-12 | 5.080 | 5.130 | 4.980 | 5.070 | 4.462 | 1,294,800 |
| 2024-04-11 | 5.060 | 5.150 | 5.060 | 5.110 | 4.497 | 634,800 |
| 2024-04-10 | 5.130 | 5.190 | 5.100 | 5.150 | 4.532 | 381,000 |
| 2024-04-09 | 5.150 | 5.210 | 5.120 | 5.160 | 4.541 | 639,000 |
| 2024-04-08 | 5.020 | 5.190 | 5.020 | 5.160 | 4.541 | 856,800 |
| 2024-04-05 | 5.190 | 5.190 | 4.960 | 4.970 | 4.374 | 376,000 |
| 2024-04-03 | 5.270 | 5.290 | 5.210 | 5.240 | 4.611 | 617,200 |
| 2024-04-02 | 5.280 | 5.300 | 5.200 | 5.270 | 4.638 | 1,657,200 |
| 2024-03-28 | 5.190 | 5.290 | 5.150 | 5.160 | 4.541 | 2,116,830 |
| 2024-03-27 | 5.360 | 5.360 | 5.130 | 5.170 | 4.550 | 1,185,400 |
| 2024-03-26 | 5.370 | 5.370 | 5.230 | 5.270 | 4.638 | 985,447 |
| 2024-03-25 | 5.400 | 5.400 | 5.270 | 5.270 | 4.638 | 1,916,400 |
| 2024-03-22 | 5.520 | 5.520 | 5.340 | 5.460 | 4.805 | 1,978,800 |
| 2024-03-21 | 5.460 | 5.540 | 5.410 | 5.440 | 4.787 | 2,478,000 |
| 2024-03-20 | 5.380 | 5.440 | 5.340 | 5.440 | 4.787 | 1,655,400 |
| 2024-03-19 | 5.410 | 5.440 | 5.280 | 5.350 | 4.708 | 1,794,000 |
| 2024-03-18 | 5.350 | 5.500 | 5.350 | 5.440 | 4.787 | 3,039,000 |
| 2024-03-15 | 5.280 | 5.350 | 5.260 | 5.300 | 4.664 | 1,551,000 |
| 2024-03-14 | 5.460 | 5.460 | 5.300 | 5.310 | 4.673 | 1,353,400 |
| 2024-03-13 | 5.490 | 5.520 | 5.390 | 5.390 | 4.743 | 1,606,400 |
| 2024-03-12 | 5.390 | 5.500 | 5.390 | 5.480 | 4.822 | 3,483,200 |
| 2024-03-11 | 5.310 | 5.400 | 5.310 | 5.390 | 4.743 | 1,536,800 |
| 2024-03-08 | 5.250 | 5.320 | 5.240 | 5.310 | 4.673 | 1,103,815 |
| 2024-03-07 | 5.310 | 5.430 | 5.230 | 5.250 | 4.620 | 3,163,600 |
| 2024-03-06 | 5.270 | 5.470 | 5.260 | 5.340 | 4.699 | 2,600,400 |
| 2024-03-05 | 5.260 | 5.320 | 5.210 | 5.260 | 4.629 | 1,043,415 |
| 2024-03-04 | 5.360 | 5.380 | 5.270 | 5.320 | 4.682 | 1,124,400 |
| 2024-03-01 | 5.300 | 5.380 | 5.220 | 5.380 | 4.734 | 2,216,200 |
| 2024-02-29 | 5.220 | 5.360 | 5.220 | 5.270 | 4.638 | 2,548,800 |
| 2024-02-28 | 5.430 | 5.510 | 5.240 | 5.250 | 4.620 | 4,450,000 |
| 2024-02-27 | 5.330 | 5.450 | 5.290 | 5.450 | 4.796 | 2,593,000 |
| 2024-02-26 | 5.450 | 5.480 | 5.330 | 5.340 | 4.699 | 2,725,400 |
| 2024-02-23 | 5.500 | 5.500 | 5.400 | 5.440 | 4.787 | 5,391,600 |
| 2024-02-22 | 5.300 | 5.590 | 5.210 | 5.480 | 4.822 | 10,711,000 |
| 2024-02-21 | 5.180 | 5.340 | 5.120 | 5.270 | 4.638 | 4,826,200 |
| 2024-02-20 | 5.070 | 5.260 | 5.010 | 5.170 | 4.550 | 4,420,200 |
| 2024-02-19 | 5.080 | 5.140 | 5.010 | 5.110 | 4.497 | 1,346,600 |
| 2024-02-16 | 4.870 | 5.050 | 4.820 | 5.020 | 4.418 | 728,000 |
| 2024-02-15 | 4.950 | 4.950 | 4.810 | 4.870 | 4.286 | 321,215 |
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.