Everbright Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	5.090	5.290	5.040	5.100	4.301	5,270,800
2022-11-21	5.130	5.150	5.010	5.060	4.267	3,477,949
2022-11-18	5.400	5.400	5.130	5.180	4.369	6,482,200
2022-11-17	5.290	5.430	5.230	5.360	4.520	6,659,600
2022-11-16	5.660	5.660	5.260	5.290	4.461	8,491,400
2022-11-15	5.050	5.660	5.050	5.540	4.672	21,612,400
2022-11-14	4.920	5.230	4.820	5.050	4.259	9,590,200
2022-11-11	4.780	4.950	4.680	4.820	4.065	6,830,400
2022-11-10	4.620	4.700	4.600	4.610	3.888	1,175,400
2022-11-09	4.640	4.700	4.600	4.670	3.939	2,184,800
2022-11-08	4.680	4.690	4.580	4.660	3.930	1,837,000
2022-11-07	4.540	4.700	4.540	4.670	3.939	3,108,200
2022-11-04	4.370	4.620	4.370	4.580	3.863	3,950,400
2022-11-03	4.490	4.490	4.370	4.390	3.702	1,074,800
2022-11-02	4.380	4.500	4.380	4.470	3.770	1,464,000
2022-11-01	4.270	4.400	4.260	4.400	3.711	2,857,796
2022-10-31	4.350	4.350	4.200	4.250	3.584	2,214,800
2022-10-28	4.430	4.540	4.220	4.240	3.576	3,821,200
2022-10-27	4.440	4.480	4.320	4.340	3.660	2,081,600
2022-10-26	4.320	4.460	4.320	4.370	3.686	1,910,600
2022-10-25	4.290	4.390	4.240	4.290	3.618	1,088,200
2022-10-24	4.500	4.600	4.260	4.290	3.618	2,771,400
2022-10-21	4.680	4.680	4.490	4.530	3.820	3,391,400
2022-10-20	4.490	4.530	4.380	4.500	3.795	2,896,789
2022-10-19	4.470	4.500	4.410	4.460	3.761	1,088,800
2022-10-18	4.450	4.490	4.390	4.470	3.770	1,589,800
2022-10-17	4.390	4.470	4.370	4.380	3.694	1,824,800
2022-10-14	4.380	4.510	4.330	4.390	3.702	3,136,800
2022-10-13	4.320	4.370	4.270	4.290	3.618	1,528,800
2022-10-12	4.260	4.390	4.250	4.350	3.669	1,918,600
2022-10-11	4.300	4.440	4.250	4.280	3.610	1,206,200
2022-10-10	4.240	4.410	4.240	4.300	3.627	1,943,700
2022-10-07	4.200	4.330	4.160	4.230	3.567	156,600
2022-10-06	4.320	4.330	4.190	4.280	3.610	164,400
2022-10-05	4.160	4.410	4.160	4.360	3.677	261,200
2022-10-03	4.240	4.240	4.080	4.150	3.500	861,200
2022-09-30	4.260	4.310	4.220	4.240	3.576	262,000
2022-09-29	4.510	4.570	4.300	4.310	3.635	522,400
2022-09-28	4.530	4.540	4.420	4.430	3.736	2,306,582
2022-09-27	4.610	4.620	4.500	4.590	3.871	2,093,200
2022-09-26	4.670	4.710	4.570	4.610	3.888	1,373,018
2022-09-23	4.700	4.760	4.660	4.670	3.939	1,410,100
2022-09-22	4.650	4.730	4.650	4.730	3.989	984,800
2022-09-21	4.740	4.740	4.680	4.700	3.964	1,303,600
2022-09-20	4.780	4.780	4.690	4.740	3.998	1,252,000
2022-09-19	4.810	4.850	4.680	4.730	3.989	2,317,041
2022-09-16	4.890	4.950	4.820	4.830	4.073	2,797,711
2022-09-15	4.980	5.050	4.930	4.960	4.183	1,571,400
2022-09-14	5.040	5.050	4.990	5.000	4.217	1,457,800
2022-09-13	5.120	5.140	5.090	5.120	4.318	847,000
2022-09-09	5.020	5.140	5.020	5.100	4.301	1,943,600
2022-09-08	5.080	5.120	5.030	5.030	4.242	1,568,400
2022-09-07	5.100	5.110	5.060	5.100	4.301	1,850,200
2022-09-06	5.090	5.140	5.080	5.110	4.310	1,408,600
2022-09-05	5.120	5.130	5.050	5.090	4.293	1,486,400
2022-09-02	5.150	5.150	5.080	5.090	4.293	1,022,000
2022-09-01	5.160	5.200	5.080	5.090	4.293	1,760,800
2022-08-31	5.150	5.280	5.110	5.230	4.411	2,795,400
2022-08-30	5.160	5.190	5.110	5.180	4.369	2,878,800
2022-08-29	5.130	5.180	5.110	5.130	4.326	724,200

← NewerPage 17 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.