Everbright Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	5.860	5.860	5.780	5.790	4.656	288,400
2022-03-01	5.800	5.880	5.800	5.860	4.712	146,600
2022-02-28	5.840	5.850	5.750	5.800	4.664	627,000
2022-02-25	5.940	5.940	5.840	5.850	4.704	439,800
2022-02-24	6.020	6.020	5.810	5.820	4.680	932,200
2022-02-23	6.080	6.080	5.990	6.020	4.841	108,800
2022-02-22	6.040	6.040	5.970	6.000	4.825	614,400
2022-02-21	6.050	6.090	6.020	6.090	4.897	1,308,800
2022-02-18	6.040	6.070	6.010	6.060	4.873	127,000
2022-02-17	6.060	6.080	5.990	6.050	4.865	329,400
2022-02-16	6.030	6.080	6.030	6.060	4.873	174,800
2022-02-15	6.050	6.090	6.000	6.030	4.849	550,400
2022-02-14	6.110	6.110	6.020	6.050	4.865	764,400
2022-02-11	6.120	6.180	6.100	6.120	4.922	714,800
2022-02-10	6.160	6.160	6.090	6.140	4.938	411,600
2022-02-09	6.090	6.150	6.090	6.130	4.930	550,400
2022-02-08	6.080	6.110	6.030	6.110	4.914	594,000
2022-02-07	6.080	6.120	6.000	6.060	4.873	852,200
2022-02-04	5.870	6.030	5.860	6.030	4.849	237,400
2022-01-31	5.860	5.870	5.770	5.840	4.696	125,800
2022-01-28	5.910	5.910	5.680	5.710	4.592	556,800
2022-01-27	6.100	6.210	5.790	5.910	4.753	552,800
2022-01-26	6.060	6.120	6.030	6.100	4.905	439,400
2022-01-25	6.190	6.190	6.030	6.030	4.849	635,000
2022-01-24	6.230	6.230	6.130	6.190	4.978	429,600
2022-01-21	6.250	6.250	6.160	6.200	4.986	714,800
2022-01-20	6.210	6.290	6.180	6.230	5.010	1,282,800
2022-01-19	6.110	6.220	6.110	6.200	4.986	1,587,000
2022-01-18	6.070	6.110	6.040	6.090	4.897	627,200
2022-01-17	6.050	6.050	5.990	6.030	4.849	679,600
2022-01-14	6.130	6.130	6.020	6.030	4.849	649,600
2022-01-13	6.120	6.150	6.100	6.120	4.922	822,000
2022-01-12	6.110	6.120	6.080	6.110	4.914	532,000
2022-01-11	6.080	6.120	6.030	6.100	4.905	815,800
2022-01-10	6.090	6.090	6.040	6.050	4.865	415,000
2022-01-07	6.030	6.080	6.010	6.060	4.873	585,600
2022-01-06	6.020	6.050	5.950	5.990	4.817	960,400
2022-01-05	6.060	6.120	6.010	6.040	4.857	713,800
2022-01-04	6.040	6.120	6.030	6.060	4.873	806,400
2022-01-03	6.030	6.070	5.990	6.020	4.841	74,800
2021-12-31	6.210	6.210	6.020	6.030	4.849	181,400
2021-12-30	6.250	6.250	6.050	6.090	4.897	199,400
2021-12-29	6.030	6.090	6.030	6.060	4.873	43,200
2021-12-28	6.020	6.120	6.020	6.050	4.865	719,400
2021-12-24	6.050	6.110	6.050	6.060	4.873	271,400
2021-12-23	6.020	6.090	6.010	6.050	4.865	433,000
2021-12-22	6.060	6.070	6.000	6.010	4.833	289,200
2021-12-21	6.040	6.060	5.950	6.060	4.873	768,400
2021-12-20	6.110	6.180	5.930	5.950	4.785	1,478,000
2021-12-17	6.170	6.240	6.130	6.160	4.954	829,200
2021-12-16	6.150	6.200	6.140	6.170	4.962	970,400
2021-12-15	6.180	6.200	6.120	6.150	4.946	366,600
2021-12-14	6.140	6.170	6.100	6.130	4.930	899,600
2021-12-13	6.180	6.270	6.180	6.200	4.986	2,416,200
2021-12-10	6.180	6.190	6.110	6.120	4.922	296,000
2021-12-09	6.100	6.290	6.090	6.180	4.970	1,636,400
2021-12-08	6.060	6.110	6.020	6.080	4.889	383,400
2021-12-07	6.180	6.180	6.000	6.020	4.841	646,600
2021-12-06	6.130	6.320	6.010	6.010	4.833	2,115,200
2021-12-03	6.080	6.090	6.000	6.040	4.857	818,000

← NewerPage 20 of 21 · 1,229 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.