Everbright Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 8.150 | 8.980 | 8.070 | 8.920 | 8.363 | 20,002,801 |
| 2024-11-06 | 8.580 | 8.680 | 8.050 | 8.200 | 7.688 | 16,169,600 |
| 2024-11-05 | 7.860 | 8.470 | 7.720 | 8.450 | 7.923 | 19,771,699 |
| 2024-11-04 | 7.610 | 7.900 | 7.580 | 7.770 | 7.285 | 7,740,000 |
| 2024-11-01 | 7.580 | 7.720 | 7.430 | 7.520 | 7.051 | 7,225,000 |
| 2024-10-31 | 7.650 | 8.050 | 7.420 | 7.630 | 7.154 | 15,992,610 |
| 2024-10-30 | 7.940 | 7.940 | 7.590 | 7.730 | 7.248 | 5,857,610 |
| 2024-10-29 | 7.990 | 8.100 | 7.740 | 7.850 | 7.360 | 7,070,900 |
| 2024-10-28 | 7.920 | 7.920 | 7.650 | 7.820 | 7.332 | 4,830,200 |
| 2024-10-25 | 7.730 | 7.890 | 7.560 | 7.780 | 7.294 | 8,316,400 |
| 2024-10-24 | 7.650 | 7.830 | 7.510 | 7.630 | 7.154 | 7,074,000 |
| 2024-10-23 | 7.840 | 8.060 | 7.650 | 7.750 | 7.266 | 10,938,350 |
| 2024-10-22 | 7.600 | 7.940 | 7.600 | 7.700 | 7.219 | 9,925,700 |
| 2024-10-21 | 7.980 | 8.040 | 7.540 | 7.660 | 7.182 | 16,958,000 |
| 2024-10-18 | 7.080 | 8.260 | 6.950 | 7.810 | 7.323 | 32,889,199 |
| 2024-10-17 | 7.300 | 7.610 | 6.900 | 6.900 | 6.469 | 13,608,440 |
| 2024-10-16 | 6.920 | 7.350 | 6.890 | 7.190 | 6.741 | 11,993,500 |
| 2024-10-15 | 7.400 | 7.570 | 6.940 | 6.980 | 6.544 | 14,643,000 |
| 2024-10-14 | 7.720 | 7.830 | 7.120 | 7.410 | 6.948 | 22,437,500 |
| 2024-10-10 | 8.420 | 8.480 | 7.640 | 7.720 | 7.238 | 26,370,000 |
| 2024-10-09 | 9.560 | 9.710 | 7.640 | 7.960 | 7.463 | 60,885,801 |
| 2024-10-08 | 13.500 | 13.520 | 8.590 | 9.240 | 8.663 | 77,450,398 |
| 2024-10-07 | 12.980 | 13.300 | 11.900 | 13.060 | 12.245 | 47,905,152 |
| 2024-10-04 | 10.300 | 12.800 | 10.300 | 11.780 | 11.045 | 32,736,439 |
| 2024-10-03 | 10.780 | 11.220 | 8.830 | 10.260 | 9.620 | 33,781,246 |
| 2024-10-02 | 8.800 | 10.600 | 8.510 | 10.300 | 9.657 | 37,888,000 |
| 2024-09-30 | 7.100 | 8.100 | 6.600 | 8.100 | 7.594 | 44,674,199 |
| 2024-09-27 | 5.970 | 6.450 | 5.870 | 6.450 | 6.047 | 20,810,199 |
| 2024-09-26 | 5.430 | 5.800 | 5.370 | 5.800 | 5.438 | 6,862,000 |
| 2024-09-25 | 5.480 | 5.610 | 5.380 | 5.400 | 5.063 | 6,454,600 |
| 2024-09-24 | 5.150 | 5.440 | 5.110 | 5.420 | 5.082 | 6,742,000 |
| 2024-09-23 | 5.010 | 5.130 | 5.010 | 5.080 | 4.763 | 890,885 |
| 2024-09-20 | 5.000 | 5.060 | 4.970 | 5.060 | 4.744 | 1,425,200 |
| 2024-09-19 | 4.900 | 5.010 | 4.900 | 5.000 | 4.688 | 1,345,000 |
| 2024-09-17 | 4.970 | 4.970 | 4.880 | 4.900 | 4.594 | 42,600 |
| 2024-09-16 | 5.000 | 5.000 | 4.830 | 4.880 | 4.575 | 42,800 |
| 2024-09-13 | 4.870 | 4.930 | 4.870 | 4.890 | 4.585 | 284,600 |
| 2024-09-12 | 4.880 | 4.900 | 4.830 | 4.860 | 4.557 | 718,800 |
| 2024-09-11 | 4.870 | 4.900 | 4.830 | 4.860 | 4.557 | 406,400 |
| 2024-09-10 | 4.950 | 4.950 | 4.850 | 4.910 | 4.604 | 638,600 |
| 2024-09-09 | 5.020 | 5.040 | 4.900 | 4.960 | 4.650 | 994,600 |
| 2024-09-05 | 5.030 | 5.030 | 4.960 | 5.000 | 4.688 | 651,600 |
| 2024-09-04 | 5.000 | 5.040 | 4.950 | 4.990 | 4.679 | 607,200 |
| 2024-09-03 | 5.010 | 5.080 | 5.010 | 5.060 | 4.744 | 505,400 |
| 2024-09-02 | 5.110 | 5.130 | 4.990 | 5.010 | 4.697 | 998,000 |
| 2024-08-30 | 5.020 | 5.190 | 5.010 | 5.100 | 4.782 | 2,868,600 |
| 2024-08-29 | 4.920 | 5.020 | 4.920 | 5.000 | 4.688 | 438,400 |
| 2024-08-28 | 5.020 | 5.020 | 4.960 | 4.980 | 4.669 | 299,600 |
| 2024-08-27 | 5.050 | 5.050 | 4.950 | 4.980 | 4.669 | 1,012,800 |
| 2024-08-26 | 5.110 | 5.120 | 5.040 | 5.050 | 4.735 | 466,200 |
| 2024-08-23 | 5.040 | 5.100 | 5.000 | 5.090 | 4.772 | 814,600 |
| 2024-08-22 | 5.120 | 5.120 | 5.040 | 5.100 | 4.782 | 440,600 |
| 2024-08-21 | 5.090 | 5.120 | 5.070 | 5.120 | 4.800 | 575,200 |
| 2024-08-20 | 5.050 | 5.120 | 5.050 | 5.120 | 4.800 | 1,041,000 |
| 2024-08-19 | 5.100 | 5.140 | 5.070 | 5.070 | 4.754 | 1,161,200 |
| 2024-08-16 | 5.090 | 5.130 | 5.040 | 5.100 | 4.782 | 573,800 |
| 2024-08-15 | 5.020 | 5.100 | 4.990 | 5.100 | 4.782 | 759,800 |
| 2024-08-14 | 5.120 | 5.120 | 5.000 | 5.020 | 4.707 | 898,800 |
| 2024-08-13 | 5.090 | 5.150 | 5.010 | 5.150 | 4.829 | 1,386,000 |
| 2024-08-12 | 5.000 | 5.120 | 5.000 | 5.090 | 4.772 | 803,600 |
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.