HKSE - Delayed Quote
HKD
Everbright Securities Company Limited (6178.HK)
6.765
+0.080
(+1.20%)
As of 10:14:35 AM GMT+8. Market Open.
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
6.750
6.815
6.670
6.705
6.705
903,400
Nov 2, 2026
6.415
6.740
6.420
6.685
6.685
3,864,000
Oct 30, 2026
6.340
6.585
6.200
6.420
6.420
2,044,600
Oct 29, 2026
6.415
6.505
6.240
6.240
6.240
1,690,800
Oct 28, 2026
6.505
6.535
6.420
6.420
6.420
732,800
Oct 27, 2026
6.595
6.520
6.385
6.495
6.495
1,568,800
Oct 26, 2026
0.198416
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 26, 2026
6.505
6.550
6.435
6.485
6.485
718,400
Oct 23, 2026
6.585
6.680
6.450
6.680
6.482
1,032,800
Oct 22, 2026
6.780
6.780
6.505
6.530
6.336
1,885,200
Oct 21, 2026
6.790
6.815
6.660
6.670
6.472
625,800
Oct 20, 2026
6.870
6.870
6.710
6.710
6.511
1,248,400
Oct 16, 2026
7.015
7.015
6.810
6.835
6.632
685,000
Oct 15, 2026
6.920
6.940
6.815
6.875
6.671
894,400
Oct 14, 2026
7.030
7.030
6.885
6.920
6.714
515,000
Oct 13, 2026
7.000
7.015
6.710
6.900
6.695
1,048,200
Oct 12, 2026
6.905
7.040
6.905
6.945
6.739
928,200
Oct 9, 2026
6.725
6.930
6.725
6.905
6.700
768,400
Oct 8, 2026
7.005
7.020
6.725
6.725
6.525
1,057,600
Oct 7, 2026
7.180
7.180
6.825
6.825
6.622
206,000
Oct 6, 2026
6.895
6.915
6.870
6.885
6.680
47,200
Oct 5, 2026
6.835
6.840
6.660
6.815
6.613
320,800
Oct 2, 2026
7.500
7.500
6.690
6.835
6.632
511,907
Sep 30, 2026
6.980
7.060
6.975
7.040
6.831
559,400
Sep 29, 2026
6.870
7.005
6.870
6.990
6.782
536,200
Sep 28, 2026
7.080
7.080
6.865
6.910
6.705
1,131,200
Sep 25, 2026
7.005
7.010
6.690
6.905
6.700
515,400
Sep 24, 2026
7.115
7.115
7.000
7.015
6.807
1,212,800
Sep 23, 2026
7.160
7.175
7.100
7.150
6.938
482,200
Sep 22, 2026
7.115
7.205
7.115
7.160
6.947
925,200
Sep 21, 2026
7.135
7.195
7.065
7.150
6.938
1,110,600
Sep 18, 2026
7.010
7.175
7.010
7.135
6.923
1,258,000
Sep 17, 2026
7.065
7.130
6.985
7.080
6.870
1,691,200
Sep 16, 2026
7.030
7.140
6.980
7.085
6.875
2,056,600
Sep 15, 2026
7.105
7.155
7.045
7.075
6.865
1,852,600
Sep 14, 2026
7.205
7.205
7.100
7.130
6.918
1,110,800
Sep 11, 2026
7.390
7.390
7.165
7.195
6.981
1,888,809
Sep 10, 2026
7.410
7.450
7.330
7.445
7.224
989,000
Sep 9, 2026
7.470
7.470
7.355
7.450
7.229
1,183,800
Sep 8, 2026
7.505
7.560
7.410
7.410
7.190
1,386,600
Sep 7, 2026
7.655
7.700
7.500
7.500
7.277
1,422,000
Sep 4, 2026
7.625
7.755
7.620
7.655
7.428
2,479,791
Sep 3, 2026
7.420
7.675
7.420
7.550
7.326
1,629,400
Sep 2, 2026
7.615
7.720
7.425
7.445
7.224
1,579,000
Sep 1, 2026
7.560
7.725
7.560
7.610
7.384
795,000
Aug 31, 2026
7.650
7.645
7.535
7.625
7.399
887,400
Aug 28, 2026
7.515
7.780
7.515
7.645
7.418
2,581,200
Aug 27, 2026
7.500
7.715
7.460
7.640
7.413
3,605,600
Aug 26, 2026
7.310
7.635
7.310
7.430
7.209
5,648,400
Aug 25, 2026
7.290
7.335
7.240
7.255
7.040
885,800
Aug 24, 2026
7.310
7.345
7.230
7.270
7.054
914,400
Aug 21, 2026
7.260
7.340
7.200
7.250
7.035
1,424,200
Aug 20, 2026
7.150
7.265
7.150
7.180
6.967
938,200
Aug 19, 2026
7.320
7.320
7.135
7.155
6.942
988,492
Aug 18, 2026
7.440
7.395
7.235
7.245
7.030
1,369,487
Aug 17, 2026
7.465
7.465
7.315
7.370
7.151
874,600
Aug 14, 2026
7.470
7.470
7.330
7.360
7.141
744,000
Aug 13, 2026
7.410
7.500
7.365
7.370
7.151
1,088,000
Aug 12, 2026
7.260
7.400
7.230
7.400
7.180
1,144,800
Aug 11, 2026
7.430
7.430
7.235
7.290
7.073
2,518,400
Aug 10, 2026
7.495
7.635
7.390
7.390
7.170
2,080,400
Aug 7, 2026
7.520
7.520
7.395
7.470
7.248
923,600
Aug 6, 2026
7.520
7.590
7.380
7.465
7.243
1,639,000
Aug 5, 2026
7.500
7.650
7.500
7.570
7.345
1,683,400
Aug 4, 2026
7.580
7.610
7.485
7.560
7.335
1,241,200
Aug 3, 2026
7.595
7.595
7.505
7.535
7.311
845,200
Jul 31, 2026
7.560
7.650
7.560
7.560
7.335
880,800
Jul 30, 2026
7.560
7.700
7.470
7.600
7.374
851,600
Jul 29, 2026
7.400
7.650
7.400
7.650
7.423
1,016,800
Jul 28, 2026
7.580
7.580
7.370
7.460
7.238
1,366,600
Jul 27, 2026
7.590
7.590
7.440
7.510
7.287
730,100
Jul 24, 2026
7.700
7.700
7.450
7.530
7.306
1,612,800
Jul 23, 2026
7.630
7.720
7.510
7.640
7.413
1,845,200
Jul 22, 2026
7.650
7.670
7.490
7.510
7.287
1,253,204
Jul 21, 2026
7.590
7.700
7.500
7.560
7.335
2,069,600
Jul 20, 2026
7.400
7.570
7.370
7.490
7.268
1,199,200
Jul 17, 2026
7.550
7.550
7.240
7.430
7.209
2,757,600
Jul 16, 2026
7.520
7.570
7.460
7.460
7.238
1,108,400
Jul 15, 2026
7.280
7.590
7.250
7.460
7.238
3,931,000
Jul 14, 2026
0.200132
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 14, 2026
7.270
7.270
6.990
7.250
7.035
1,431,600
Jul 13, 2026
7.600
7.600
7.300
7.340
6.928
3,190,600
Jul 10, 2026
7.670
7.670
7.430
7.430
7.013
1,913,800
Jul 9, 2026
7.480
7.630
7.370
7.530
7.107
1,630,400
Jul 8, 2026
7.490
7.490
7.350
7.420
7.003
1,920,800
Jul 7, 2026
7.660
7.670
7.370
7.380
6.966
2,063,200
Jul 6, 2026
7.770
7.840
7.620
7.650
7.220
2,327,059
Jul 3, 2026
7.420
7.700
7.420
7.620
7.192
1,453,200
Jul 2, 2026
7.590
7.710
7.420
7.470
7.050
2,153,200
Jun 30, 2026
7.410
7.600
7.370
7.380
6.966
2,743,948
Jun 29, 2026
7.490
7.650
7.440
7.460
7.041
2,346,669
Jun 26, 2026
7.710
7.800
7.360
7.490
7.069
3,051,000
Jun 25, 2026
7.610
7.780
7.520
7.740
7.305
4,156,800
Jun 24, 2026
7.860
7.980
7.560
7.580
7.154
1,850,800
Jun 23, 2026
8.030
8.200
7.770
7.790
7.353
4,114,600
Jun 22, 2026
7.580
8.120
7.560
8.020
7.570
6,798,400
Jun 18, 2026
7.730
7.800
7.500
7.740
7.305
4,522,800
Jun 17, 2026
7.730
7.940
7.730
7.780
7.343
1,830,000
Jun 16, 2026
7.730
7.860
7.730
7.790
7.353
2,154,000
Jun 15, 2026
7.700
8.020
7.700
7.740
7.305
4,775,600
Jun 12, 2026
7.460
7.790
7.460
7.600
7.173
5,103,690
Jun 11, 2026
7.410
7.550
7.300
7.530
7.107
2,000,600
Jun 10, 2026
7.300
7.510
7.230
7.490
7.069
1,723,800
Jun 9, 2026
7.190
7.390
7.190
7.260
6.852
3,071,000
Jun 8, 2026
7.250
7.260
7.090
7.240
6.833
2,493,552
Jun 5, 2026
7.390
7.480
7.290
7.290
6.881
1,394,200
Jun 4, 2026
7.500
7.550
7.330
7.390
6.975
1,210,400
Jun 3, 2026
7.640
7.640
7.460
7.500
7.079
3,173,600
Jun 2, 2026
7.590
7.730
7.510
7.640
7.211
1,989,800
Jun 1, 2026
7.510
7.660
7.420
7.560
7.135
1,840,000
May 29, 2026
7.450
7.690
7.400
7.460
7.041
3,287,200
May 28, 2026
7.820
7.820
7.350
7.450
7.032
3,412,800
May 27, 2026
7.740
7.840
7.660
7.660
7.230
1,371,000
May 26, 2026
7.690
7.900
7.550
7.740
7.305
3,056,400
May 22, 2026
7.850
7.870
7.640
7.640
7.211
2,483,741
May 21, 2026
7.800
8.130
7.700
7.800
7.362
4,418,073
May 20, 2026
7.810
7.850
7.740
7.810
7.371
882,800
May 19, 2026
7.840
7.880
7.720
7.800
7.362
2,042,676
May 18, 2026
8.000
8.000
7.730
7.740
7.305
1,531,600
May 15, 2026
8.020
8.070
7.800
7.930
7.485
1,859,200
May 14, 2026
8.310
8.340
8.040
8.050
7.598
1,442,408
May 13, 2026
8.330
8.380
8.150
8.280
7.815
2,252,200
May 12, 2026
8.290
8.490
8.290
8.330
7.862
1,496,909
May 11, 2026
8.250
8.430
8.170
8.390
7.919
2,320,200
May 8, 2026
8.370
8.390
8.220
8.250
7.787
1,626,400
May 7, 2026
8.330
8.370
8.260
8.360
7.891
1,957,400
May 6, 2026
8.180
8.310
8.100
8.290
7.824
3,035,200
May 5, 2026
8.340
8.340
8.150
8.190
7.730
196,800
May 4, 2026
8.090
8.400
8.090
8.340
7.872
534,600
Apr 30, 2026
8.070
8.300
8.000
8.040
7.588
4,001,800
Apr 29, 2026
7.900
7.990
7.880
7.960
7.513
1,831,200
Apr 28, 2026
7.910
8.010
7.810
7.870
7.428
1,331,800
Apr 27, 2026
7.950
7.980
7.810
7.870
7.428
1,893,600
Apr 24, 2026
7.870
7.920
7.770
7.910
7.466
1,651,400
Apr 23, 2026
8.090
8.090
7.860
7.900
7.456
1,484,400
Apr 22, 2026
7.980
8.120
7.980
8.070
7.617
1,412,200
Apr 21, 2026
8.100
8.100
7.980
8.050
7.598
1,349,800
Apr 20, 2026
8.060
8.070
8.000
8.040
7.588
1,789,000
Apr 17, 2026
8.180
8.180
7.970
8.060
7.607
1,405,000
Apr 16, 2026
8.080
8.200
8.080
8.150
7.692
2,933,400
Apr 15, 2026
8.100
8.110
8.000
8.080
7.626
1,303,000
Apr 14, 2026
7.990
8.090
7.940
8.000
7.551
1,782,400
Apr 13, 2026
7.970
8.010
7.890
7.920
7.475
2,629,579
Apr 10, 2026
7.890
8.280
7.830
7.920
7.475
5,322,800
Apr 9, 2026
7.870
7.880
7.770
7.770
7.334
1,460,056
Apr 8, 2026
7.710
8.010
7.710
7.910
7.466
4,317,600
Apr 2, 2026
7.640
7.720
7.530
7.590
7.164
1,512,510
Apr 1, 2026
7.690
7.770
7.620
7.640
7.211
2,712,652
Mar 31, 2026
7.610
7.760
7.520
7.580
7.154
1,925,200
Mar 30, 2026
7.600
7.730
7.470
7.700
7.268
2,687,400
Mar 27, 2026
7.680
7.760
7.600
7.650
7.220
1,971,800
Mar 26, 2026
7.890
7.890
7.600
7.610
7.183
1,423,600
Mar 25, 2026
7.830
7.940
7.800
7.870
7.428
1,583,200
Mar 24, 2026
7.720
7.800
7.580
7.740
7.305
3,336,200
Mar 23, 2026
8.050
8.050
7.540
7.640
7.211
4,824,800
Mar 20, 2026
8.060
8.060
7.910
7.980
7.532
1,299,426
Mar 19, 2026
8.100
8.130
7.960
8.000
7.551
1,524,400
Mar 18, 2026
8.190
8.250
8.120
8.190
7.730
794,200
Mar 17, 2026
8.150
8.450
8.150
8.220
7.758
3,402,600
Mar 16, 2026
8.030
8.150
8.020
8.150
7.692
1,112,036
Mar 13, 2026
8.180
8.230
8.080
8.110
7.655
1,240,000
Mar 12, 2026
8.240
8.240
8.010
8.130
7.673
1,307,600
Mar 11, 2026
8.160
8.240
8.130
8.220
7.758
1,408,200
Mar 10, 2026
8.120
8.190
8.080
8.130
7.673
2,906,800
Mar 9, 2026
8.040
8.080
7.870
8.050
7.598
2,846,800
Mar 6, 2026
7.990
8.190
7.960
8.180
7.721
2,003,600
Mar 5, 2026
8.180
8.270
7.950
7.960
7.513
5,362,600
Mar 4, 2026
8.230
8.280
8.030
8.090
7.636
3,409,400
Mar 3, 2026
8.290
8.420
8.240
8.250
7.787
3,036,600
Mar 2, 2026
8.570
8.570
8.230
8.280
7.815
3,813,200
Feb 27, 2026
8.700
8.700
8.560
8.560
8.079
3,399,084
Feb 26, 2026
8.970
8.970
8.650
8.650
8.164
2,549,800
Feb 25, 2026
9.070
9.080
8.880
8.890
8.391
1,448,600
Feb 24, 2026
9.090
9.090
8.890
8.930
8.428
1,305,600
Feb 23, 2026
9.160
9.240
9.120
9.160
8.646
513,200
Feb 20, 2026
9.030
9.160
8.700
9.060
8.551
1,661,926
Feb 16, 2026
8.830
8.830
8.830
8.830
8.334
-
Feb 13, 2026
8.920
9.140
8.870
8.960
8.457
2,271,824
Feb 12, 2026
9.070
9.070
8.900
9.030
8.523
2,003,600
Feb 11, 2026
8.920
9.050
8.920
9.010
8.504
1,242,842
Feb 10, 2026
8.960
9.060
8.920
8.920
8.419
1,334,200
Feb 9, 2026
8.840
9.060
8.840
8.940
8.438
2,618,754
Feb 6, 2026
8.810
8.940
8.790
8.820
8.325
1,411,628
Feb 5, 2026
8.910
8.990
8.770
8.980
8.476
2,298,732
Feb 4, 2026
8.850
9.060
8.750
8.940
8.438
3,824,600
Feb 3, 2026
8.760
8.850
8.620
8.850
8.353
3,156,256
Feb 2, 2026
8.890
8.970
8.600
8.710
8.221
4,192,828
Jan 30, 2026
9.100
9.270
8.870
8.880
8.381
3,025,628
Jan 29, 2026
8.860
9.170
8.770
9.110
8.598
5,165,456
Jan 28, 2026
8.880
8.970
8.810
8.830
8.334
4,333,800
Jan 27, 2026
8.930
9.030
8.850
8.850
8.353
3,218,600
Jan 26, 2026
8.930
9.150
8.890
8.930
8.428
4,136,856
Jan 23, 2026
8.890
9.070
8.890
8.990
8.485
2,057,000
Jan 22, 2026
8.910
9.060
8.910
8.910
8.410
2,166,200
Jan 21, 2026
8.900
8.980
8.860
8.880
8.381
1,534,600
Jan 20, 2026
8.900
9.000
8.890
8.930
8.428
2,349,600
Jan 19, 2026
9.000
9.020
8.860
8.900
8.400
2,278,800
Jan 16, 2026
9.170
9.210
9.000
9.010
8.504
2,284,642
Jan 15, 2026
9.350
9.350
9.050
9.090
8.580
4,307,600
Jan 14, 2026
9.390
9.640
9.230
9.280
8.759
6,097,000
Jan 13, 2026
9.500
9.610
9.290
9.320
8.797
5,003,200
Jan 12, 2026
9.280
9.450
9.150
9.400
8.872
4,510,600
Jan 9, 2026
9.220
9.350
9.150
9.250
8.731
3,123,400
Jan 8, 2026
9.450
9.460
9.130
9.150
8.636
3,995,600
Jan 7, 2026
9.700
9.710
9.450
9.450
8.919
5,109,800
Jan 6, 2026
9.220
9.740
9.180
9.670
9.127
10,235,400
Jan 5, 2026
9.000
9.290
9.000
9.110
8.598
5,816,200
Jan 2, 2026
8.890
9.190
8.670
9.160
8.646
783,200
Dec 31, 2025
8.880
8.880
8.880
8.880
8.381
-
Dec 30, 2025
9.040
9.080
8.870
8.930
8.428
1,633,800
Dec 29, 2025
9.090
9.200
8.920
8.920
8.419
3,355,400
Dec 24, 2025
9.000
9.000
9.000
9.000
8.495
-
Dec 23, 2025
9.080
9.180
8.980
8.980
8.476
1,876,600
Dec 22, 2025
9.250
9.250
9.030
9.030
8.523
1,850,600
Dec 19, 2025
9.120
9.270
9.070
9.130
8.617
1,821,200
Dec 18, 2025
9.350
9.350
9.080
9.110
8.598
2,664,500
Dec 17, 2025
9.310
9.390
9.110
9.270
8.749
3,809,600
Dec 16, 2025
9.290
9.330
9.080
9.230
8.712
5,539,400
Dec 15, 2025
9.030
9.310
8.940
9.180
8.664
6,758,142
Dec 12, 2025
8.700
9.170
8.640
9.170
8.655
7,563,600
Dec 11, 2025
9.050
9.050
8.670
8.680
8.193
5,196,400
Dec 10, 2025
9.200
9.200
8.880
8.960
8.457
4,979,600
Dec 9, 2025
9.310
9.500
9.090
9.150
8.636
6,567,900
Dec 8, 2025
9.390
9.600
9.310
9.320
8.797
6,443,000
Dec 5, 2025
9.000
9.270
8.910
9.220
8.702
4,581,600
Dec 4, 2025
9.000
9.030
8.860
8.980
8.476
1,328,400
Dec 3, 2025
9.020
9.210
8.880
8.930
8.428
2,009,200
Dec 2, 2025
9.150
9.150
9.020
9.090
8.580
1,503,400
Dec 1, 2025
9.130
9.200
9.100
9.140
8.627
1,555,000
Nov 28, 2025
9.200
9.210
9.110
9.180
8.664
963,000
Nov 27, 2025
9.080
9.240
9.020
9.180
8.664
2,468,600
Nov 26, 2025
9.150
9.190
9.050
9.080
8.570
968,800
Nov 25, 2025
9.160
9.230
9.070
9.120
8.608
1,368,975
Nov 24, 2025
9.130
9.140
8.960
9.080
8.570
1,809,200
Nov 21, 2025
9.260
9.370
9.010
9.040
8.532
2,940,600
Nov 20, 2025
9.710
9.820
9.380
9.440
8.910
5,476,000
Nov 19, 2025
9.390
9.410
9.230
9.300
8.778
1,375,200
Nov 18, 2025
9.540
9.490
9.290
9.360
8.834
2,358,826
Nov 17, 2025
9.530
9.540
9.380
9.500
8.966
1,885,078
Nov 14, 2025
9.740
9.740
9.490
9.530
8.995
2,778,200
Nov 13, 2025
9.660
9.760
9.570
9.710
9.165
2,242,400
Nov 12, 2025
9.610
9.710
9.540
9.570
9.033
2,079,200
Nov 11, 2025
9.780
9.780
9.530
9.610
9.070
2,759,400
Nov 10, 2025
9.700
9.810
9.560
9.710
9.165
5,208,600
Nov 7, 2025
9.810
9.810
9.600
9.630
9.089
2,042,700
Nov 6, 2025
9.660
9.850
9.620
9.810
9.259
6,832,000
Nov 5, 2025
9.770
9.770
9.500
9.590
9.051
6,225,691
Nov 4, 2025
9.880
9.880
9.710
9.730
9.184
2,517,600
Nov 3, 2025
9.850
9.850
9.700
9.830
9.278
2,855,600
