Everbright Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	5.640	5.660	5.550	5.600	4.723	966,800
2023-02-21	5.630	5.730	5.590	5.610	4.731	1,458,200
2023-02-20	5.490	5.690	5.460	5.670	4.782	2,694,200
2023-02-17	5.420	5.500	5.360	5.400	4.554	1,042,400
2023-02-16	5.410	5.590	5.400	5.410	4.563	1,583,000
2023-02-15	5.640	5.640	5.420	5.440	4.588	2,328,254
2023-02-14	5.610	5.660	5.550	5.600	4.723	933,600
2023-02-13	5.520	5.640	5.520	5.610	4.731	743,200
2023-02-10	5.740	5.740	5.590	5.600	4.723	1,772,200
2023-02-09	5.630	5.760	5.630	5.750	4.849	1,815,800
2023-02-08	5.700	5.760	5.620	5.670	4.782	1,152,600
2023-02-07	5.730	5.760	5.680	5.740	4.841	1,756,200
2023-02-06	5.880	5.880	5.640	5.710	4.816	2,331,800
2023-02-03	5.960	6.030	5.840	5.880	4.959	2,565,479
2023-02-02	6.300	6.300	5.960	5.980	5.043	5,887,000
2023-02-01	5.900	6.100	5.890	6.100	5.145	2,776,200
2023-01-31	5.900	5.960	5.780	5.860	4.942	4,025,400
2023-01-30	6.290	6.310	5.910	5.930	5.001	5,199,000
2023-01-27	6.290	6.410	6.160	6.410	5.406	888,400
2023-01-26	6.220	6.480	6.220	6.270	5.288	745,000
2023-01-20	6.190	6.220	6.020	6.220	5.246	643,000
2023-01-19	5.990	6.260	5.950	6.190	5.220	1,400,200
2023-01-18	6.000	6.020	5.950	6.010	5.069	1,591,200
2023-01-17	6.060	6.090	5.900	6.000	5.060	2,943,600
2023-01-16	5.840	6.200	5.800	6.070	5.119	8,386,800
2023-01-13	5.640	5.780	5.610	5.780	4.875	2,861,000
2023-01-12	5.600	5.640	5.540	5.580	4.706	1,433,800
2023-01-11	5.620	5.650	5.550	5.600	4.723	1,377,400
2023-01-10	5.650	5.740	5.570	5.600	4.723	2,416,600
2023-01-09	5.590	5.780	5.540	5.630	4.748	4,864,800
2023-01-06	5.530	5.580	5.460	5.500	4.639	1,739,400
2023-01-05	5.450	5.670	5.450	5.540	4.672	4,288,210
2023-01-04	5.320	5.440	5.270	5.410	4.563	1,948,000
2023-01-03	5.250	5.310	5.120	5.270	4.445	1,687,800
2022-12-30	5.300	5.320	5.240	5.240	4.419	1,867,400
2022-12-29	5.280	5.300	5.240	5.250	4.428	627,200
2022-12-28	5.300	5.390	5.230	5.350	4.512	1,081,600
2022-12-23	5.180	5.290	5.180	5.270	4.445	1,030,600
2022-12-22	5.240	5.260	5.140	5.200	4.386	1,526,502
2022-12-21	5.150	5.230	5.120	5.130	4.326	995,800
2022-12-20	5.230	5.260	5.100	5.190	4.377	1,537,800
2022-12-19	5.400	5.440	5.230	5.280	4.453	1,583,000
2022-12-16	5.270	5.410	5.260	5.410	4.563	1,605,200
2022-12-15	5.450	5.450	5.290	5.330	4.495	1,788,800
2022-12-14	5.540	5.580	5.390	5.430	4.579	2,380,800
2022-12-13	5.460	5.500	5.400	5.420	4.571	756,200
2022-12-12	5.600	5.600	5.450	5.450	4.596	1,496,800
2022-12-09	5.530	5.610	5.450	5.600	4.723	2,383,400
2022-12-08	5.420	5.520	5.410	5.500	4.639	1,902,400
2022-12-07	5.670	5.670	5.350	5.370	4.529	4,020,400
2022-12-06	5.630	5.790	5.570	5.620	4.740	3,937,400
2022-12-05	5.540	5.680	5.500	5.630	4.748	6,405,702
2022-12-02	5.410	5.490	5.380	5.390	4.546	2,142,017
2022-12-01	5.580	5.750	5.470	5.470	4.613	6,456,800
2022-11-30	5.450	5.550	5.350	5.450	4.596	4,726,800
2022-11-29	5.090	5.530	5.090	5.410	4.563	9,904,000
2022-11-28	5.210	5.210	5.020	5.080	4.284	2,917,400
2022-11-25	5.160	5.260	5.100	5.250	4.428	3,426,200
2022-11-24	5.090	5.260	5.090	5.140	4.335	4,027,200
2022-11-23	5.150	5.150	5.030	5.040	4.251	2,412,800

← NewerPage 16 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.