Everbright Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	5.060	5.060	4.940	5.050	4.061	806,000
2022-05-31	4.980	5.010	4.920	5.000	4.021	522,600
2022-05-30	5.070	5.080	4.870	4.950	3.981	732,400
2022-05-27	5.050	5.050	4.930	4.980	4.005	419,200
2022-05-26	4.880	5.140	4.830	5.000	4.021	1,145,800
2022-05-25	4.870	4.870	4.820	4.870	3.916	378,200
2022-05-24	4.890	4.940	4.800	4.860	3.908	1,086,000
2022-05-23	4.860	4.900	4.830	4.860	3.908	754,267
2022-05-20	4.850	4.920	4.850	4.860	3.908	1,034,819
2022-05-19	4.800	4.840	4.750	4.830	3.884	724,200
2022-05-18	4.830	4.890	4.830	4.860	3.908	953,200
2022-05-17	4.830	4.870	4.800	4.850	3.900	1,317,400
2022-05-16	4.830	4.880	4.820	4.840	3.892	865,400
2022-05-13	4.740	4.810	4.710	4.790	3.852	740,067
2022-05-12	4.810	4.810	4.740	4.740	3.812	485,600
2022-05-11	4.750	4.870	4.750	4.790	3.852	638,600
2022-05-10	4.720	4.800	4.710	4.770	3.836	859,923
2022-05-06	4.750	4.840	4.710	4.800	3.860	662,600
2022-05-05	4.840	4.880	4.820	4.870	3.916	1,069,800
2022-05-04	4.850	4.850	4.750	4.750	3.820	83,800
2022-05-03	4.800	4.860	4.790	4.860	3.908	500,519
2022-04-29	4.820	4.890	4.670	4.890	3.932	970,000
2022-04-28	4.850	4.970	4.720	4.810	3.868	149,800
2022-04-27	4.720	4.870	4.700	4.870	3.916	1,058,800
2022-04-26	4.850	4.920	4.750	4.780	3.844	704,800
2022-04-25	5.010	5.010	4.810	4.850	3.900	1,578,200
2022-04-22	5.090	5.090	4.960	5.020	4.037	871,200
2022-04-21	5.100	5.140	5.000	5.020	4.037	447,400
2022-04-20	5.210	5.210	5.060	5.100	4.101	2,178,289
2022-04-19	5.300	5.350	5.240	5.310	4.270	431,400
2022-04-14	5.370	5.440	5.370	5.380	4.326	444,400
2022-04-13	5.300	5.370	5.250	5.310	4.270	418,000
2022-04-12	5.240	5.490	5.210	5.370	4.318	1,025,400
2022-04-11	5.420	5.420	5.220	5.230	4.206	335,400
2022-04-08	5.280	5.410	5.240	5.410	4.351	396,400
2022-04-07	5.370	5.380	5.210	5.280	4.246	567,800
2022-04-06	5.400	5.400	5.300	5.340	4.294	646,000
2022-04-04	5.160	5.420	5.150	5.380	4.326	88,000
2022-04-01	5.330	5.500	5.270	5.500	4.423	145,000
2022-03-31	5.380	5.460	5.370	5.370	4.318	392,800
2022-03-30	5.180	5.420	5.180	5.420	4.359	2,099,800
2022-03-29	5.240	5.240	5.170	5.180	4.166	373,600
2022-03-28	5.200	5.250	5.120	5.230	4.206	640,000
2022-03-25	5.390	5.400	5.200	5.200	4.182	687,800
2022-03-24	5.380	5.390	5.280	5.390	4.335	610,600
2022-03-23	5.340	5.420	5.340	5.390	4.335	541,400
2022-03-22	5.260	5.350	5.240	5.350	4.302	647,800
2022-03-21	5.370	5.380	5.240	5.300	4.262	377,600
2022-03-18	5.280	5.400	5.210	5.340	4.294	1,061,000
2022-03-17	5.230	5.330	5.140	5.300	4.262	1,611,000
2022-03-16	4.870	5.110	4.810	5.070	4.077	1,792,000
2022-03-15	5.140	5.140	4.710	4.770	3.836	1,760,600
2022-03-14	5.300	5.370	5.120	5.130	4.125	1,328,800
2022-03-11	5.360	5.460	5.210	5.430	4.367	1,117,400
2022-03-10	5.580	5.580	5.360	5.410	4.351	362,600
2022-03-09	5.450	5.480	5.210	5.360	4.310	1,328,800
2022-03-08	5.530	5.630	5.410	5.430	4.367	825,800
2022-03-07	5.700	5.720	5.560	5.610	4.511	976,000
2022-03-04	5.760	5.780	5.710	5.750	4.624	587,600
2022-03-03	5.890	5.890	5.750	5.820	4.680	491,600

← NewerPage 19 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.