Everbright Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 7.490 | 7.870 | 7.480 | 7.710 | 7.316 | 6,534,200 |
| 2025-02-06 | 7.550 | 7.580 | 7.370 | 7.540 | 7.154 | 2,649,800 |
| 2025-02-05 | 7.470 | 7.660 | 7.430 | 7.450 | 7.069 | 2,169,400 |
| 2025-02-04 | 7.570 | 7.700 | 7.330 | 7.650 | 7.259 | 1,066,001 |
| 2025-02-03 | 7.520 | 7.520 | 7.110 | 7.440 | 7.060 | 714,200 |
| 2025-01-28 | 7.700 | 7.700 | 7.010 | 7.540 | 7.154 | 299,000 |
| 2025-01-27 | 7.690 | 7.730 | 7.570 | 7.570 | 7.183 | 2,434,000 |
| 2025-01-24 | 7.520 | 7.680 | 7.520 | 7.630 | 7.240 | 2,238,200 |
| 2025-01-23 | 7.530 | 7.780 | 7.450 | 7.510 | 7.126 | 4,159,600 |
| 2025-01-22 | 7.500 | 7.500 | 7.340 | 7.400 | 7.022 | 1,434,400 |
| 2025-01-21 | 7.600 | 7.600 | 7.420 | 7.500 | 7.116 | 2,019,800 |
| 2025-01-20 | 7.530 | 7.600 | 7.400 | 7.430 | 7.050 | 2,482,400 |
| 2025-01-17 | 7.450 | 7.460 | 7.270 | 7.380 | 7.003 | 1,641,600 |
| 2025-01-16 | 7.500 | 7.580 | 7.310 | 7.390 | 7.012 | 2,545,200 |
| 2025-01-15 | 7.460 | 7.470 | 7.350 | 7.390 | 7.012 | 1,161,600 |
| 2025-01-14 | 7.240 | 7.470 | 7.130 | 7.470 | 7.088 | 3,684,554 |
| 2025-01-13 | 7.020 | 7.180 | 6.960 | 7.150 | 6.784 | 2,148,154 |
| 2025-01-10 | 7.150 | 7.200 | 7.020 | 7.100 | 6.737 | 1,905,400 |
| 2025-01-09 | 7.080 | 7.220 | 7.080 | 7.190 | 6.822 | 1,682,200 |
| 2025-01-08 | 7.270 | 7.380 | 7.050 | 7.150 | 6.784 | 4,296,400 |
| 2025-01-07 | 7.300 | 7.380 | 7.140 | 7.270 | 6.898 | 1,756,800 |
| 2025-01-06 | 7.400 | 7.420 | 7.220 | 7.300 | 6.927 | 2,249,000 |
| 2025-01-03 | 7.510 | 7.540 | 7.270 | 7.320 | 6.946 | 3,300,400 |
| 2025-01-02 | 7.930 | 7.960 | 7.430 | 7.440 | 7.060 | 5,756,200 |
| 2024-12-31 | 8.160 | 8.180 | 7.950 | 8.000 | 7.591 | 2,241,200 |
| 2024-12-30 | 8.290 | 8.300 | 8.100 | 8.160 | 7.743 | 2,422,400 |
| 2024-12-27 | 8.110 | 8.310 | 7.980 | 8.240 | 7.819 | 5,513,400 |
| 2024-12-24 | 8.080 | 8.160 | 8.020 | 8.110 | 7.695 | 1,319,800 |
| 2024-12-23 | 8.150 | 8.170 | 7.960 | 8.030 | 7.619 | 3,278,610 |
| 2024-12-20 | 8.030 | 8.180 | 8.020 | 8.020 | 7.610 | 3,319,831 |
| 2024-12-19 | 8.130 | 8.150 | 8.010 | 8.090 | 7.676 | 2,628,400 |
| 2024-12-18 | 8.110 | 8.250 | 8.110 | 8.220 | 7.800 | 3,220,500 |
| 2024-12-17 | 8.250 | 8.340 | 8.100 | 8.170 | 7.752 | 3,931,900 |
| 2024-12-16 | 8.480 | 8.480 | 8.140 | 8.150 | 7.733 | 4,386,600 |
| 2024-12-13 | 8.630 | 8.630 | 8.220 | 8.480 | 8.046 | 6,288,600 |
| 2024-12-12 | 8.550 | 8.930 | 8.480 | 8.670 | 8.227 | 8,378,610 |
| 2024-12-11 | 8.600 | 8.750 | 8.500 | 8.550 | 8.113 | 8,137,600 |
| 2024-12-10 | 9.640 | 9.720 | 8.550 | 8.570 | 8.132 | 23,560,811 |
| 2024-12-09 | 8.440 | 9.140 | 8.350 | 9.100 | 8.635 | 15,014,400 |
| 2024-12-06 | 8.400 | 8.580 | 8.260 | 8.440 | 8.008 | 7,808,400 |
| 2024-12-05 | 8.130 | 8.450 | 8.120 | 8.390 | 7.961 | 8,910,000 |
| 2024-12-04 | 8.280 | 8.330 | 8.070 | 8.160 | 7.743 | 3,056,600 |
| 2024-12-03 | 8.240 | 8.300 | 8.120 | 8.280 | 7.857 | 3,423,637 |
| 2024-12-02 | 8.150 | 8.350 | 8.120 | 8.270 | 7.847 | 6,723,800 |
| 2024-11-29 | 7.800 | 8.600 | 7.800 | 8.240 | 7.726 | 15,958,700 |
| 2024-11-28 | 8.080 | 8.080 | 7.800 | 7.800 | 7.313 | 6,015,000 |
| 2024-11-27 | 7.610 | 8.100 | 7.580 | 8.060 | 7.557 | 12,394,600 |
| 2024-11-26 | 7.490 | 7.860 | 7.440 | 7.610 | 7.135 | 14,126,600 |
| 2024-11-25 | 7.520 | 7.720 | 7.350 | 7.480 | 7.013 | 14,707,600 |
| 2024-11-22 | 7.890 | 8.070 | 7.290 | 7.500 | 7.032 | 15,291,800 |
| 2024-11-21 | 7.850 | 8.100 | 7.730 | 7.880 | 7.388 | 9,998,400 |
| 2024-11-20 | 7.760 | 7.940 | 7.710 | 7.800 | 7.313 | 4,310,200 |
| 2024-11-19 | 7.720 | 7.850 | 7.610 | 7.760 | 7.276 | 4,244,600 |
| 2024-11-18 | 7.690 | 7.860 | 7.570 | 7.650 | 7.173 | 5,919,249 |
| 2024-11-15 | 8.030 | 8.150 | 7.650 | 7.670 | 7.191 | 14,972,800 |
| 2024-11-14 | 8.040 | 8.530 | 7.850 | 7.900 | 7.407 | 17,577,801 |
| 2024-11-13 | 7.950 | 8.130 | 7.790 | 8.040 | 7.538 | 6,204,400 |
| 2024-11-12 | 8.330 | 8.570 | 7.930 | 8.020 | 7.519 | 9,871,310 |
| 2024-11-11 | 8.300 | 8.430 | 8.130 | 8.430 | 7.904 | 6,649,400 |
| 2024-11-08 | 9.290 | 9.390 | 8.510 | 8.550 | 8.016 | 15,582,200 |
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.