Everbright Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	5.920	5.950	5.700	5.700	5.016	1,683,000
2023-08-17	5.800	5.910	5.750	5.870	5.166	2,221,800
2023-08-16	5.830	6.050	5.820	5.860	5.157	1,981,000
2023-08-15	5.800	5.920	5.740	5.910	5.201	1,803,800
2023-08-14	5.930	5.990	5.760	5.840	5.139	5,156,215
2023-08-11	6.300	6.300	5.910	5.910	5.201	6,013,800
2023-08-10	6.100	6.280	6.090	6.270	5.518	5,207,600
2023-08-09	6.100	6.180	6.020	6.100	5.368	2,490,200
2023-08-08	6.120	6.500	5.930	6.130	5.394	11,253,200
2023-08-07	6.150	6.150	6.040	6.110	5.377	1,951,600
2023-08-04	6.380	6.460	6.100	6.140	5.403	12,146,600
2023-08-03	5.970	6.190	5.910	6.100	5.368	4,479,200
2023-08-02	5.940	6.090	5.880	5.970	5.254	4,136,600
2023-08-01	6.010	6.070	5.870	5.910	5.201	2,182,800
2023-07-31	6.140	6.160	5.950	6.010	5.289	6,792,000
2023-07-28	5.630	6.110	5.630	6.020	5.298	11,798,400
2023-07-27	5.730	5.770	5.620	5.630	4.954	1,490,400
2023-07-26	5.710	5.750	5.590	5.670	4.990	1,647,200
2023-07-25	5.590	5.870	5.540	5.670	4.990	6,926,800
2023-07-24	5.450	5.470	5.300	5.410	4.761	838,400
2023-07-21	5.460	5.480	5.370	5.480	4.822	634,400
2023-07-20	5.450	5.530	5.390	5.420	4.770	684,400
2023-07-19	5.350	5.530	5.310	5.530	4.866	1,692,400
2023-07-18	5.300	5.390	5.250	5.390	4.743	1,579,800
2023-07-14	5.470	5.470	5.350	5.380	4.734	551,659
2023-07-13	5.350	5.390	5.310	5.360	4.717	1,440,600
2023-07-12	5.240	5.300	5.210	5.270	4.638	667,200
2023-07-11	5.410	5.490	5.410	5.480	4.622	878,200
2023-07-10	5.400	5.440	5.360	5.430	4.579	586,600
2023-07-07	5.300	5.400	5.280	5.340	4.504	1,259,935
2023-07-06	5.410	5.460	5.330	5.360	4.520	1,649,500
2023-07-05	5.450	5.490	5.390	5.440	4.588	660,600
2023-07-04	5.410	5.480	5.400	5.420	4.571	1,335,600
2023-07-03	5.450	5.500	5.400	5.420	4.571	1,070,800
2023-06-30	5.240	5.410	5.240	5.380	4.537	664,934
2023-06-29	5.300	5.340	5.250	5.270	4.445	413,334
2023-06-28	5.330	5.330	5.280	5.300	4.470	200,200
2023-06-27	5.310	5.370	5.310	5.330	4.495	734,200
2023-06-26	5.270	5.330	5.200	5.250	4.428	2,286,000
2023-06-23	5.360	5.360	5.130	5.210	4.394	580,800
2023-06-21	5.520	5.560	5.400	5.420	4.571	1,194,800
2023-06-20	5.700	5.700	5.550	5.580	4.706	1,578,200
2023-06-19	5.660	5.730	5.570	5.660	4.773	1,383,000
2023-06-16	5.670	5.730	5.620	5.650	4.765	1,764,800
2023-06-15	5.600	5.660	5.540	5.660	4.773	2,151,400
2023-06-14	5.540	5.680	5.540	5.580	4.706	1,517,800
2023-06-13	5.440	5.530	5.440	5.510	4.647	957,400
2023-06-12	5.470	5.540	5.440	5.480	4.622	1,096,600
2023-06-09	5.590	5.600	5.520	5.540	4.672	1,429,000
2023-06-08	5.450	5.630	5.440	5.560	4.689	1,962,200
2023-06-07	5.470	5.530	5.450	5.470	4.613	1,169,400
2023-06-06	5.590	5.600	5.460	5.470	4.613	2,055,400
2023-06-05	5.580	5.660	5.540	5.610	4.731	1,569,615
2023-06-02	5.580	5.610	5.540	5.590	4.714	1,160,400
2023-06-01	5.530	5.580	5.480	5.530	4.664	933,400
2023-05-31	5.600	5.600	5.490	5.500	4.639	1,224,600
2023-05-30	5.550	5.640	5.550	5.600	4.723	1,201,400
2023-05-29	5.700	5.720	5.530	5.530	4.664	1,230,600
2023-05-25	5.670	5.700	5.580	5.690	4.799	1,551,200
2023-05-24	5.710	5.760	5.630	5.670	4.782	2,747,400

← NewerPage 14 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.