Everbright Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 4.950 | 4.950 | 4.810 | 4.870 | 4.286 | 321,215 |
| 2024-02-14 | 4.980 | 5.050 | 4.930 | 4.950 | 4.356 | 428,400 |
| 2024-02-09 | 5.090 | 5.150 | 5.080 | 5.080 | 4.470 | 66,400 |
| 2024-02-08 | 5.150 | 5.250 | 5.140 | 5.190 | 4.567 | 1,371,800 |
| 2024-02-07 | 5.150 | 5.190 | 5.020 | 5.130 | 4.514 | 2,516,400 |
| 2024-02-06 | 4.860 | 5.110 | 4.840 | 5.110 | 4.497 | 2,844,400 |
| 2024-02-05 | 4.840 | 5.080 | 4.700 | 4.820 | 4.242 | 6,233,400 |
| 2024-02-02 | 4.900 | 4.940 | 4.730 | 4.810 | 4.233 | 140,416,609 |
| 2024-02-01 | 4.900 | 4.950 | 4.820 | 4.850 | 4.268 | 976,400 |
| 2024-01-31 | 4.990 | 5.040 | 4.850 | 4.860 | 4.277 | 2,248,000 |
| 2024-01-30 | 5.260 | 5.260 | 4.990 | 4.990 | 4.391 | 1,874,380 |
| 2024-01-29 | 5.290 | 5.290 | 5.130 | 5.130 | 4.514 | 2,320,400 |
| 2024-01-26 | 5.250 | 5.410 | 5.140 | 5.210 | 4.585 | 4,452,400 |
| 2024-01-25 | 5.200 | 5.360 | 5.100 | 5.200 | 4.576 | 7,994,000 |
| 2024-01-24 | 4.860 | 5.290 | 4.730 | 5.260 | 4.629 | 10,763,600 |
| 2024-01-23 | 4.620 | 4.810 | 4.590 | 4.780 | 4.206 | 974,400 |
| 2024-01-22 | 4.810 | 4.810 | 4.530 | 4.610 | 4.057 | 1,233,800 |
| 2024-01-19 | 4.830 | 4.850 | 4.710 | 4.770 | 4.198 | 526,400 |
| 2024-01-18 | 4.790 | 4.860 | 4.720 | 4.860 | 4.277 | 799,200 |
| 2024-01-17 | 5.010 | 5.010 | 4.780 | 4.790 | 4.215 | 2,092,600 |
| 2024-01-16 | 5.060 | 5.060 | 4.950 | 5.050 | 4.444 | 661,800 |
| 2024-01-15 | 5.010 | 5.080 | 4.970 | 5.050 | 4.444 | 701,000 |
| 2024-01-12 | 5.020 | 5.050 | 4.990 | 5.040 | 4.435 | 338,800 |
| 2024-01-11 | 5.000 | 5.050 | 4.930 | 4.980 | 4.382 | 893,200 |
| 2024-01-10 | 5.030 | 5.030 | 4.920 | 4.920 | 4.330 | 1,002,000 |
| 2024-01-09 | 5.030 | 5.050 | 4.990 | 5.020 | 4.418 | 421,200 |
| 2024-01-08 | 5.030 | 5.110 | 4.970 | 4.980 | 4.382 | 962,800 |
| 2024-01-05 | 5.080 | 5.160 | 5.070 | 5.100 | 4.488 | 688,908 |
| 2024-01-04 | 5.110 | 5.140 | 5.070 | 5.070 | 4.462 | 570,400 |
| 2024-01-03 | 5.150 | 5.160 | 5.080 | 5.150 | 4.532 | 601,908 |
| 2024-01-02 | 5.150 | 5.170 | 5.110 | 5.110 | 4.497 | 386,400 |
| 2023-12-29 | 5.150 | 5.180 | 5.130 | 5.170 | 4.550 | 530,400 |
| 2023-12-28 | 5.070 | 5.180 | 5.040 | 5.150 | 4.532 | 1,296,600 |
| 2023-12-27 | 4.970 | 5.050 | 4.960 | 5.040 | 4.435 | 686,800 |
| 2023-12-22 | 5.040 | 5.080 | 4.970 | 4.970 | 4.374 | 749,000 |
| 2023-12-21 | 4.980 | 5.040 | 4.980 | 5.030 | 4.426 | 348,200 |
| 2023-12-20 | 5.050 | 5.090 | 4.980 | 4.990 | 4.391 | 641,000 |
| 2023-12-19 | 5.100 | 5.130 | 5.030 | 5.040 | 4.435 | 558,000 |
| 2023-12-18 | 5.150 | 5.200 | 5.090 | 5.130 | 4.514 | 669,400 |
| 2023-12-15 | 5.180 | 5.250 | 5.150 | 5.170 | 4.550 | 673,200 |
| 2023-12-14 | 5.130 | 5.290 | 5.120 | 5.120 | 4.506 | 667,200 |
| 2023-12-13 | 5.210 | 5.230 | 5.120 | 5.130 | 4.514 | 1,071,615 |
| 2023-12-12 | 5.210 | 5.310 | 5.200 | 5.290 | 4.655 | 860,600 |
| 2023-12-11 | 5.130 | 5.300 | 5.090 | 5.290 | 4.655 | 2,037,400 |
| 2023-12-08 | 5.170 | 5.260 | 5.160 | 5.210 | 4.585 | 1,244,200 |
| 2023-12-07 | 5.250 | 5.330 | 5.160 | 5.320 | 4.682 | 1,004,400 |
| 2023-12-06 | 5.140 | 5.250 | 5.100 | 5.250 | 4.620 | 826,600 |
| 2023-12-05 | 5.220 | 5.250 | 5.130 | 5.150 | 4.532 | 876,400 |
| 2023-12-04 | 5.270 | 5.340 | 5.210 | 5.220 | 4.594 | 819,400 |
| 2023-12-01 | 5.280 | 5.340 | 5.260 | 5.270 | 4.638 | 373,600 |
| 2023-11-30 | 5.300 | 5.330 | 5.260 | 5.280 | 4.646 | 690,200 |
| 2023-11-29 | 5.320 | 5.350 | 5.210 | 5.260 | 4.629 | 2,093,400 |
| 2023-11-28 | 5.410 | 5.430 | 5.360 | 5.370 | 4.726 | 572,000 |
| 2023-11-27 | 5.490 | 5.490 | 5.350 | 5.410 | 4.761 | 1,093,200 |
| 2023-11-24 | 5.500 | 5.530 | 5.450 | 5.480 | 4.822 | 631,400 |
| 2023-11-23 | 5.570 | 5.570 | 5.450 | 5.540 | 4.875 | 467,800 |
| 2023-11-22 | 5.530 | 5.550 | 5.480 | 5.480 | 4.822 | 641,000 |
| 2023-11-21 | 5.580 | 5.650 | 5.530 | 5.560 | 4.893 | 1,571,200 |
| 2023-11-20 | 5.570 | 5.580 | 5.510 | 5.550 | 4.884 | 1,347,200 |
| 2023-11-17 | 5.600 | 5.600 | 5.540 | 5.590 | 4.919 | 635,400 |
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.