Everbright Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-26 | 5.210 | 5.220 | 5.150 | 5.170 | 4.360 | 1,776,800 |
| 2022-08-25 | 5.100 | 5.230 | 5.100 | 5.210 | 4.394 | 1,505,600 |
| 2022-08-24 | 5.300 | 5.450 | 5.130 | 5.150 | 4.343 | 4,712,200 |
| 2022-08-23 | 5.160 | 5.350 | 5.160 | 5.300 | 4.470 | 7,053,600 |
| 2022-08-22 | 5.240 | 5.240 | 5.150 | 5.170 | 4.360 | 1,185,400 |
| 2022-08-19 | 5.230 | 5.410 | 5.220 | 5.240 | 4.419 | 4,621,000 |
| 2022-08-18 | 5.350 | 5.350 | 5.180 | 5.220 | 4.402 | 2,135,400 |
| 2022-08-17 | 5.050 | 5.380 | 5.020 | 5.300 | 4.470 | 13,859,400 |
| 2022-08-16 | 4.990 | 5.080 | 4.990 | 5.060 | 4.267 | 2,389,000 |
| 2022-08-15 | 5.140 | 5.140 | 4.980 | 5.010 | 4.225 | 3,393,800 |
| 2022-08-12 | 5.210 | 5.310 | 5.090 | 5.100 | 4.301 | 10,411,460 |
| 2022-08-11 | 4.900 | 5.350 | 4.840 | 5.260 | 4.436 | 16,380,600 |
| 2022-08-10 | 4.880 | 4.930 | 4.790 | 4.840 | 4.082 | 1,597,600 |
| 2022-08-09 | 4.880 | 4.950 | 4.850 | 4.880 | 4.116 | 591,000 |
| 2022-08-08 | 4.850 | 4.940 | 4.850 | 4.920 | 4.149 | 863,200 |
| 2022-08-05 | 4.810 | 4.910 | 4.810 | 4.880 | 4.116 | 1,142,800 |
| 2022-08-04 | 4.830 | 4.840 | 4.780 | 4.800 | 4.048 | 847,200 |
| 2022-08-03 | 4.880 | 4.880 | 4.750 | 4.750 | 4.006 | 1,195,000 |
| 2022-08-02 | 4.950 | 4.950 | 4.750 | 4.790 | 4.040 | 2,532,400 |
| 2022-08-01 | 5.040 | 5.040 | 4.910 | 4.940 | 4.166 | 1,526,400 |
| 2022-07-29 | 5.070 | 5.110 | 4.960 | 4.990 | 4.208 | 1,944,200 |
| 2022-07-28 | 5.030 | 5.160 | 5.030 | 5.070 | 4.276 | 1,903,400 |
| 2022-07-27 | 5.090 | 5.090 | 5.000 | 5.030 | 4.242 | 904,600 |
| 2022-07-26 | 5.040 | 5.090 | 5.000 | 5.040 | 4.251 | 995,200 |
| 2022-07-25 | 5.020 | 5.080 | 5.020 | 5.030 | 4.242 | 712,600 |
| 2022-07-22 | 5.060 | 5.130 | 5.010 | 5.030 | 4.242 | 2,300,800 |
| 2022-07-21 | 5.060 | 5.100 | 5.000 | 5.010 | 4.225 | 1,457,555 |
| 2022-07-20 | 5.160 | 5.170 | 5.060 | 5.060 | 4.267 | 1,580,331 |
| 2022-07-19 | 5.060 | 5.140 | 5.030 | 5.130 | 4.326 | 2,161,200 |
| 2022-07-18 | 4.980 | 5.110 | 4.970 | 5.060 | 4.267 | 3,439,600 |
| 2022-07-15 | 5.030 | 5.070 | 4.940 | 4.940 | 4.166 | 4,033,800 |
| 2022-07-14 | 5.080 | 5.080 | 5.020 | 5.040 | 4.251 | 1,675,200 |
| 2022-07-13 | 5.120 | 5.120 | 5.060 | 5.080 | 4.284 | 1,661,200 |
| 2022-07-12 | 5.120 | 5.240 | 5.070 | 5.090 | 4.293 | 5,826,600 |
| 2022-07-11 | 5.150 | 5.160 | 5.090 | 5.100 | 4.301 | 2,025,600 |
| 2022-07-08 | 5.230 | 5.230 | 5.130 | 5.160 | 4.352 | 1,380,200 |
| 2022-07-07 | 5.160 | 5.210 | 5.150 | 5.180 | 4.369 | 1,900,000 |
| 2022-07-06 | 5.340 | 5.340 | 5.150 | 5.180 | 4.369 | 6,818,807 |
| 2022-07-05 | 5.360 | 5.400 | 5.260 | 5.310 | 4.478 | 3,011,800 |
| 2022-07-04 | 5.430 | 5.450 | 5.310 | 5.340 | 4.504 | 3,993,600 |
| 2022-06-30 | 5.380 | 5.580 | 5.380 | 5.450 | 4.596 | 4,233,600 |
| 2022-06-29 | 5.600 | 5.620 | 5.360 | 5.410 | 4.563 | 5,188,999 |
| 2022-06-28 | 5.640 | 5.790 | 5.550 | 5.750 | 4.624 | 8,296,800 |
| 2022-06-27 | 5.680 | 5.760 | 5.600 | 5.610 | 4.511 | 5,913,003 |
| 2022-06-24 | 5.720 | 5.790 | 5.600 | 5.600 | 4.503 | 9,580,800 |
| 2022-06-23 | 5.480 | 5.830 | 5.480 | 5.710 | 4.592 | 13,285,790 |
| 2022-06-22 | 5.680 | 5.790 | 5.450 | 5.470 | 4.399 | 12,347,800 |
| 2022-06-21 | 5.660 | 5.760 | 5.560 | 5.610 | 4.511 | 8,913,200 |
| 2022-06-20 | 5.740 | 5.860 | 5.560 | 5.600 | 4.503 | 8,684,832 |
| 2022-06-17 | 5.670 | 6.070 | 5.510 | 5.700 | 4.584 | 31,374,801 |
| 2022-06-16 | 6.640 | 6.800 | 5.620 | 5.640 | 4.536 | 65,038,199 |
| 2022-06-15 | 6.690 | 7.450 | 6.510 | 6.560 | 5.275 | 73,210,703 |
| 2022-06-14 | 5.830 | 6.570 | 5.690 | 6.540 | 5.259 | 27,396,000 |
| 2022-06-13 | 6.020 | 6.170 | 5.800 | 5.810 | 4.672 | 10,442,800 |
| 2022-06-10 | 5.900 | 6.200 | 5.670 | 6.090 | 4.897 | 17,425,801 |
| 2022-06-09 | 5.600 | 5.960 | 5.550 | 5.900 | 4.745 | 11,124,200 |
| 2022-06-08 | 5.100 | 5.540 | 5.080 | 5.500 | 4.423 | 7,350,600 |
| 2022-06-07 | 5.110 | 5.120 | 5.050 | 5.090 | 4.093 | 447,200 |
| 2022-06-06 | 4.970 | 5.100 | 4.950 | 5.100 | 4.101 | 884,200 |
| 2022-06-02 | 4.970 | 5.050 | 4.970 | 5.030 | 4.045 | 102,800 |
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.