Everbright Securities Company Limited (HKG:6178)
Hong Kong · Delayed Price · Currency is HKD 8.95
+0.02 (0.22%)
Jan 21, 2026, 1:23 PM HKT
HKG:6178 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 8.90 | 9.00 | 8.89 | 8.93 | 8.93 | 0.34% | 2,349,600 |
| Jan 19, 2026 | 9.00 | 9.02 | 8.86 | 8.90 | 8.90 | -1.22% | 2,278,800 |
| Jan 16, 2026 | 9.17 | 9.21 | 9.00 | 9.01 | 9.01 | -0.88% | 2,284,642 |
| Jan 15, 2026 | 9.35 | 9.35 | 9.05 | 9.09 | 9.09 | -2.05% | 4,307,600 |
| Jan 14, 2026 | 9.39 | 9.64 | 9.23 | 9.28 | 9.28 | -0.43% | 6,097,000 |
| Jan 13, 2026 | 9.50 | 9.61 | 9.29 | 9.32 | 9.32 | -0.85% | 5,003,200 |
| Jan 12, 2026 | 9.28 | 9.45 | 9.15 | 9.40 | 9.40 | 1.62% | 4,510,600 |
| Jan 9, 2026 | 9.22 | 9.35 | 9.15 | 9.25 | 9.25 | 1.09% | 3,123,400 |
| Jan 8, 2026 | 9.45 | 9.46 | 9.13 | 9.15 | 9.15 | -3.17% | 3,995,600 |
| Jan 7, 2026 | 9.70 | 9.71 | 9.45 | 9.45 | 9.45 | -2.28% | 5,109,800 |
| Jan 6, 2026 | 9.22 | 9.74 | 9.18 | 9.67 | 9.67 | 6.15% | 10,235,400 |
| Jan 5, 2026 | 9.00 | 9.29 | 9.00 | 9.11 | 9.11 | -0.55% | 5,816,200 |
| Jan 2, 2026 | 8.89 | 9.19 | 8.67 | 9.16 | 9.16 | 3.04% | 783,200 |
| Dec 31, 2025 | 8.98 | 9.04 | 8.86 | 8.89 | 8.89 | -0.45% | 1,630,200 |
| Dec 30, 2025 | 9.04 | 9.08 | 8.87 | 8.93 | 8.93 | 0.11% | 1,633,800 |
| Dec 29, 2025 | 9.09 | 9.20 | 8.92 | 8.92 | 8.92 | -0.56% | 3,355,400 |
| Dec 24, 2025 | 9.02 | 9.07 | 8.94 | 8.97 | 8.97 | -0.11% | 1,539,200 |
| Dec 23, 2025 | 9.08 | 9.18 | 8.98 | 8.98 | 8.98 | -0.55% | 1,876,600 |
| Dec 22, 2025 | 9.25 | 9.25 | 9.03 | 9.03 | 9.03 | -1.10% | 1,850,600 |
| Dec 19, 2025 | 9.12 | 9.27 | 9.07 | 9.13 | 9.13 | 0.22% | 1,821,200 |
| Dec 18, 2025 | 9.35 | 9.35 | 9.08 | 9.11 | 9.11 | -1.73% | 2,664,500 |
| Dec 17, 2025 | 9.31 | 9.39 | 9.11 | 9.27 | 9.27 | 0.43% | 3,809,600 |
| Dec 16, 2025 | 9.29 | 9.33 | 9.08 | 9.23 | 9.23 | 0.54% | 5,539,400 |
| Dec 15, 2025 | 9.03 | 9.31 | 8.94 | 9.18 | 9.18 | 0.11% | 6,758,142 |
| Dec 12, 2025 | 8.70 | 9.17 | 8.64 | 9.17 | 9.17 | 5.65% | 7,563,600 |
| Dec 11, 2025 | 9.05 | 9.05 | 8.67 | 8.68 | 8.68 | -3.13% | 5,196,400 |
| Dec 10, 2025 | 9.20 | 9.20 | 8.88 | 8.96 | 8.96 | -2.08% | 4,979,600 |
| Dec 9, 2025 | 9.31 | 9.50 | 9.09 | 9.15 | 9.15 | -1.82% | 6,567,900 |
| Dec 8, 2025 | 9.39 | 9.60 | 9.31 | 9.32 | 9.32 | 1.08% | 6,443,000 |
| Dec 5, 2025 | 9.00 | 9.27 | 8.91 | 9.22 | 9.22 | 2.67% | 4,581,600 |
| Dec 4, 2025 | 9.00 | 9.03 | 8.86 | 8.98 | 8.98 | 0.56% | 1,328,400 |
| Dec 3, 2025 | 9.02 | 9.21 | 8.88 | 8.93 | 8.93 | -1.76% | 2,009,200 |
| Dec 2, 2025 | 9.15 | 9.15 | 9.02 | 9.09 | 9.09 | -0.55% | 1,503,400 |
| Dec 1, 2025 | 9.13 | 9.20 | 9.10 | 9.14 | 9.14 | -0.44% | 1,555,000 |
| Nov 28, 2025 | 9.20 | 9.21 | 9.11 | 9.18 | 9.18 | - | 963,000 |
| Nov 27, 2025 | 9.08 | 9.24 | 9.02 | 9.18 | 9.18 | 1.10% | 2,468,600 |
| Nov 26, 2025 | 9.15 | 9.19 | 9.05 | 9.08 | 9.08 | -0.44% | 968,800 |
| Nov 25, 2025 | 9.16 | 9.23 | 9.07 | 9.12 | 9.12 | 0.44% | 1,368,975 |
| Nov 24, 2025 | 9.13 | 9.14 | 8.96 | 9.08 | 9.08 | 0.44% | 1,809,200 |
| Nov 21, 2025 | 9.26 | 9.37 | 9.01 | 9.04 | 9.04 | -4.24% | 2,940,600 |
| Nov 20, 2025 | 9.71 | 9.82 | 9.38 | 9.44 | 9.44 | 1.51% | 5,476,000 |
| Nov 19, 2025 | 9.39 | 9.41 | 9.23 | 9.30 | 9.30 | -0.64% | 1,375,200 |
| Nov 18, 2025 | 9.54 | 9.49 | 9.29 | 9.36 | 9.36 | -1.47% | 2,358,826 |
| Nov 17, 2025 | 9.53 | 9.54 | 9.38 | 9.50 | 9.50 | -0.31% | 1,885,078 |
| Nov 14, 2025 | 9.74 | 9.74 | 9.49 | 9.53 | 9.53 | -1.85% | 2,778,200 |
| Nov 13, 2025 | 9.66 | 9.76 | 9.57 | 9.71 | 9.71 | 1.46% | 2,242,400 |
| Nov 12, 2025 | 9.61 | 9.71 | 9.54 | 9.57 | 9.57 | -0.42% | 2,079,200 |
| Nov 11, 2025 | 9.78 | 9.78 | 9.53 | 9.61 | 9.61 | -1.03% | 2,759,400 |
| Nov 10, 2025 | 9.70 | 9.81 | 9.56 | 9.71 | 9.71 | 0.83% | 5,208,600 |
| Nov 7, 2025 | 9.81 | 9.81 | 9.60 | 9.63 | 9.63 | -1.83% | 2,042,700 |