Everbright Securities Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	5.640	5.650	5.570	5.590	4.919	752,600
2023-11-15	5.640	5.660	5.590	5.640	4.963	1,546,800
2023-11-14	5.520	5.670	5.470	5.550	4.884	1,769,800
2023-11-13	5.490	5.490	5.440	5.480	4.822	571,200
2023-11-10	5.500	5.500	5.390	5.450	4.796	745,400
2023-11-09	5.570	5.590	5.480	5.500	4.840	1,062,600
2023-11-08	5.610	5.630	5.520	5.530	4.866	993,400
2023-11-07	5.610	5.800	5.600	5.620	4.946	2,406,172
2023-11-06	5.530	5.690	5.520	5.640	4.963	3,794,200
2023-11-03	5.350	5.390	5.290	5.370	4.726	801,200
2023-11-02	5.310	5.320	5.240	5.290	4.655	481,800
2023-11-01	5.390	5.390	5.210	5.220	4.594	1,661,215
2023-10-31	5.400	5.410	5.300	5.310	4.673	624,000
2023-10-30	5.320	5.400	5.320	5.370	4.726	745,600
2023-10-27	5.320	5.410	5.260	5.390	4.743	1,455,000
2023-10-26	5.300	5.350	5.200	5.280	4.646	765,400
2023-10-25	5.380	5.430	5.270	5.300	4.664	697,200
2023-10-24	5.250	5.380	5.170	5.330	4.690	1,432,200
2023-10-20	5.230	5.310	5.220	5.250	4.620	527,800
2023-10-19	5.310	5.380	5.230	5.280	4.646	964,000
2023-10-18	5.430	5.440	5.350	5.400	4.752	2,358,591
2023-10-17	5.310	5.460	5.310	5.440	4.787	1,567,600
2023-10-16	5.380	5.390	5.260	5.350	4.708	1,087,000
2023-10-13	5.480	5.480	5.330	5.350	4.708	926,600
2023-10-12	5.480	5.530	5.460	5.480	4.822	712,400
2023-10-11	5.360	5.460	5.330	5.400	4.752	1,483,600
2023-10-10	5.380	5.490	5.320	5.350	4.708	1,066,400
2023-10-09	5.290	5.500	5.290	5.330	4.690	2,281,400
2023-10-06	5.220	5.310	5.220	5.250	4.620	274,200
2023-10-05	5.250	5.330	5.160	5.190	4.567	138,000
2023-10-04	5.270	5.300	5.170	5.240	4.611	811,215
2023-10-03	5.560	5.560	5.250	5.330	4.690	1,066,000
2023-09-29	5.620	5.710	5.620	5.650	4.972	196,200
2023-09-28	5.630	5.680	5.590	5.620	4.946	612,200
2023-09-27	5.640	5.700	5.600	5.620	4.946	1,231,200
2023-09-26	5.670	5.750	5.650	5.670	4.990	523,400
2023-09-25	5.840	5.840	5.670	5.690	5.007	830,800
2023-09-22	5.650	5.840	5.650	5.820	5.122	1,141,000
2023-09-21	5.750	5.800	5.640	5.680	4.998	1,720,800
2023-09-20	5.710	5.780	5.700	5.770	5.078	709,000
2023-09-19	5.700	5.760	5.680	5.730	5.042	398,000
2023-09-18	5.630	5.760	5.630	5.750	5.060	1,082,000
2023-09-15	5.880	5.890	5.690	5.690	5.007	1,230,200
2023-09-14	5.780	5.830	5.740	5.780	5.086	593,600
2023-09-13	5.880	5.880	5.710	5.790	5.095	1,093,800
2023-09-12	5.890	5.900	5.780	5.790	5.095	1,043,600
2023-09-11	5.760	5.950	5.710	5.930	5.218	2,048,200
2023-09-07	5.780	5.820	5.710	5.750	5.060	1,705,200
2023-09-06	5.810	5.840	5.710	5.780	5.086	2,724,615
2023-09-05	5.970	5.970	5.820	5.830	5.130	1,101,800
2023-09-04	5.860	6.040	5.860	6.000	5.280	2,186,600
2023-08-31	5.980	6.050	5.820	5.820	5.122	2,588,400
2023-08-30	6.190	6.190	5.970	5.990	5.271	3,248,600
2023-08-29	5.900	6.130	5.820	6.100	5.368	6,729,349
2023-08-28	6.580	6.610	5.850	5.880	5.174	14,835,200
2023-08-25	5.600	5.730	5.560	5.730	5.042	1,876,600
2023-08-24	5.530	5.690	5.530	5.600	4.928	2,588,800
2023-08-23	5.590	5.750	5.500	5.530	4.866	3,596,600
2023-08-22	5.620	5.650	5.520	5.590	4.919	1,610,800
2023-08-21	5.740	5.740	5.490	5.520	4.858	3,265,400

← NewerPage 13 of 21 · 1,234 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.