Everbright Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	5.960	6.030	5.750	5.800	4.892	2,457,200
2023-05-22	5.940	6.080	5.940	6.000	5.060	1,681,400
2023-05-19	5.980	6.020	5.870	5.990	5.052	3,231,600
2023-05-18	6.000	6.090	5.950	6.000	5.060	2,680,200
2023-05-17	6.040	6.090	5.910	5.970	5.035	2,470,799
2023-05-16	6.160	6.300	5.980	6.040	5.094	4,208,600
2023-05-15	5.890	6.290	5.770	6.150	5.187	8,046,200
2023-05-12	6.100	6.100	5.880	5.900	4.976	2,191,400
2023-05-11	6.050	6.180	5.970	6.080	5.128	5,735,600
2023-05-10	6.360	6.370	5.990	6.030	5.086	8,749,800
2023-05-09	6.200	6.800	6.130	6.330	5.339	22,409,801
2023-05-08	5.960	6.200	5.910	6.180	5.212	5,248,416
2023-05-05	5.830	6.070	5.760	5.940	5.010	6,404,400
2023-05-04	5.610	5.750	5.600	5.750	4.849	1,706,800
2023-05-03	5.660	5.660	5.460	5.560	4.689	661,400
2023-05-02	5.800	5.860	5.650	5.730	4.833	398,200
2023-04-28	5.710	5.840	5.620	5.800	4.892	3,427,800
2023-04-27	5.500	5.600	5.470	5.580	4.706	487,800
2023-04-26	5.500	5.610	5.500	5.540	4.672	367,600
2023-04-25	5.570	5.580	5.480	5.530	4.664	766,400
2023-04-24	5.550	5.600	5.470	5.550	4.681	1,201,200
2023-04-21	5.780	5.780	5.490	5.550	4.681	3,065,200
2023-04-20	5.720	5.770	5.640	5.750	4.849	1,707,200
2023-04-19	5.850	5.850	5.700	5.720	4.824	1,705,800
2023-04-18	5.790	5.900	5.760	5.810	4.900	3,614,400
2023-04-17	5.540	5.820	5.500	5.810	4.900	6,838,400
2023-04-14	5.580	5.600	5.540	5.590	4.714	1,458,000
2023-04-13	5.580	5.580	5.480	5.570	4.698	1,329,000
2023-04-12	5.600	5.660	5.550	5.610	4.731	1,985,690
2023-04-11	5.530	5.670	5.450	5.560	4.689	2,630,200
2023-04-06	5.520	5.530	5.450	5.460	4.605	2,038,600
2023-04-04	5.480	5.540	5.430	5.530	4.664	1,565,200
2023-04-03	5.350	5.560	5.320	5.520	4.655	2,538,800
2023-03-31	5.320	5.350	5.290	5.330	4.495	647,400
2023-03-30	5.340	5.340	5.190	5.310	4.478	1,428,200
2023-03-29	5.370	5.380	5.280	5.300	4.470	405,400
2023-03-28	5.350	5.350	5.310	5.340	4.504	311,400
2023-03-27	5.360	5.380	5.290	5.350	4.512	549,800
2023-03-24	5.520	5.520	5.340	5.360	4.520	720,000
2023-03-23	5.360	5.470	5.350	5.450	4.596	1,087,000
2023-03-22	5.370	5.420	5.330	5.360	4.520	670,000
2023-03-21	5.380	5.380	5.280	5.320	4.487	601,200
2023-03-20	5.400	5.430	5.270	5.280	4.453	1,449,000
2023-03-17	5.290	5.400	5.280	5.380	4.537	2,008,800
2023-03-16	5.220	5.250	5.180	5.210	4.394	903,000
2023-03-15	5.180	5.300	5.180	5.250	4.428	1,514,600
2023-03-14	5.230	5.290	5.100	5.130	4.326	2,156,200
2023-03-13	5.300	5.320	5.200	5.280	4.453	2,124,000
2023-03-10	5.320	5.320	5.200	5.270	4.445	1,968,200
2023-03-09	5.420	5.470	5.330	5.340	4.504	1,352,000
2023-03-08	5.470	5.550	5.400	5.470	4.613	1,998,375
2023-03-07	5.590	5.720	5.490	5.520	4.655	2,441,600
2023-03-06	5.640	5.690	5.600	5.600	4.723	869,200
2023-03-03	5.550	5.680	5.550	5.650	4.765	1,811,000
2023-03-02	5.530	5.570	5.520	5.540	4.672	723,200
2023-03-01	5.410	5.580	5.410	5.530	4.664	1,317,800
2023-02-28	5.450	5.490	5.380	5.410	4.563	1,309,800
2023-02-27	5.450	5.550	5.400	5.450	4.596	1,026,800
2023-02-24	5.660	5.660	5.500	5.510	4.647	1,301,200
2023-02-23	5.570	5.800	5.570	5.650	4.765	3,273,000

← NewerPage 15 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.