Everbright Securities Company Limited (HKG:6178)
Hong Kong · Delayed Price · Currency is HKD 11.20
-0.09 (-0.80%)
Sep 12, 2025, 4:08 PM HKT
HKG:6178 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 11.36 | 11.36 | 11.12 | 11.20 | 11.20 | -0.80% | 4,750,640 |
| Sep 11, 2025 | 11.21 | 11.37 | 11.00 | 11.29 | 11.29 | 1.35% | 6,506,600 |
| Sep 10, 2025 | 11.00 | 11.23 | 10.96 | 11.14 | 11.14 | 1.64% | 7,813,000 |
| Sep 9, 2025 | 10.48 | 10.99 | 10.33 | 10.96 | 10.96 | 4.98% | 14,734,000 |
| Sep 8, 2025 | 10.45 | 10.48 | 10.32 | 10.44 | 10.44 | -0.10% | 3,207,800 |
| Sep 5, 2025 | 10.40 | 10.45 | 10.17 | 10.45 | 10.45 | 1.65% | 5,561,400 |
| Sep 4, 2025 | 10.17 | 10.39 | 10.09 | 10.28 | 10.28 | 0.19% | 5,521,400 |
| Sep 3, 2025 | 10.63 | 10.69 | 10.17 | 10.26 | 10.26 | -2.66% | 5,775,400 |
| Sep 2, 2025 | 10.77 | 10.77 | 10.38 | 10.54 | 10.54 | -1.59% | 8,529,400 |
| Sep 1, 2025 | 11.06 | 11.06 | 10.59 | 10.71 | 10.71 | -1.38% | 9,037,600 |
| Aug 29, 2025 | 11.12 | 11.35 | 10.84 | 10.86 | 10.86 | -1.18% | 9,641,600 |
| Aug 28, 2025 | 10.77 | 11.10 | 10.66 | 10.99 | 10.99 | 2.04% | 8,945,400 |
| Aug 27, 2025 | 11.25 | 11.37 | 10.71 | 10.77 | 10.77 | -4.18% | 16,582,870 |
| Aug 26, 2025 | 11.69 | 11.69 | 11.21 | 11.24 | 11.24 | -3.85% | 12,270,600 |
| Aug 25, 2025 | 12.10 | 12.19 | 11.50 | 11.69 | 11.69 | -2.01% | 30,152,200 |
| Aug 22, 2025 | 11.28 | 12.22 | 11.19 | 11.93 | 11.93 | 5.76% | 44,460,800 |
| Aug 21, 2025 | 11.48 | 11.58 | 11.01 | 11.28 | 11.28 | 0.53% | 7,385,600 |
| Aug 20, 2025 | 11.29 | 11.29 | 10.95 | 11.22 | 11.22 | -0.62% | 5,517,800 |
| Aug 19, 2025 | 11.65 | 11.75 | 11.26 | 11.29 | 11.29 | -3.09% | 8,959,800 |
| Aug 18, 2025 | 11.90 | 11.96 | 11.55 | 11.65 | 11.65 | -0.26% | 17,745,200 |
| Aug 15, 2025 | 11.14 | 11.87 | 11.10 | 11.68 | 11.68 | 4.01% | 17,844,200 |
| Aug 14, 2025 | 11.20 | 11.57 | 11.00 | 11.23 | 11.23 | 0.36% | 8,456,600 |
| Aug 13, 2025 | 11.10 | 11.36 | 10.87 | 11.19 | 11.19 | 1.45% | 9,262,800 |
| Aug 12, 2025 | 10.62 | 11.03 | 10.55 | 11.03 | 11.03 | 3.28% | 5,707,800 |
| Aug 11, 2025 | 10.55 | 10.79 | 10.40 | 10.68 | 10.68 | 2.20% | 4,686,200 |
| Aug 8, 2025 | 10.69 | 10.69 | 10.34 | 10.45 | 10.45 | -1.79% | 4,025,400 |
| Aug 7, 2025 | 10.70 | 10.86 | 10.47 | 10.64 | 10.64 | -0.56% | 6,536,000 |
| Aug 6, 2025 | 10.68 | 10.72 | 10.53 | 10.70 | 10.70 | 0.19% | 3,092,718 |
| Aug 5, 2025 | 10.41 | 10.72 | 10.41 | 10.68 | 10.68 | 2.89% | 5,551,600 |
| Aug 4, 2025 | 10.10 | 10.44 | 10.04 | 10.38 | 10.38 | 0.39% | 4,928,400 |
| Aug 1, 2025 | 10.38 | 10.56 | 10.16 | 10.34 | 10.34 | -1.15% | 7,447,700 |
| Jul 31, 2025 | 10.78 | 11.08 | 10.40 | 10.46 | 10.46 | -5.08% | 11,400,000 |
| Jul 30, 2025 | 11.20 | 11.20 | 10.68 | 11.02 | 11.02 | -1.61% | 11,847,600 |
| Jul 29, 2025 | 11.02 | 11.34 | 10.60 | 11.20 | 11.20 | 1.08% | 15,674,200 |
| Jul 28, 2025 | 11.12 | 11.60 | 10.94 | 11.08 | 11.08 | -0.36% | 14,554,600 |
| Jul 25, 2025 | 10.90 | 11.30 | 10.80 | 11.12 | 11.12 | 1.28% | 16,342,600 |
| Jul 24, 2025 | 10.58 | 11.08 | 10.40 | 10.98 | 10.98 | 4.77% | 17,319,100 |
| Jul 23, 2025 | 10.38 | 10.66 | 10.18 | 10.48 | 10.48 | 1.95% | 19,003,700 |
| Jul 22, 2025 | 10.40 | 10.40 | 9.99 | 10.28 | 10.28 | -1.15% | 12,152,000 |
| Jul 21, 2025 | 10.04 | 10.46 | 9.92 | 10.40 | 10.40 | 3.38% | 13,943,600 |
| Jul 18, 2025 | 9.79 | 10.12 | 9.75 | 10.06 | 10.06 | 2.76% | 11,415,800 |
| Jul 17, 2025 | 9.79 | 9.84 | 9.59 | 9.79 | 9.79 | - | 6,470,000 |
| Jul 16, 2025 | 9.69 | 9.85 | 9.43 | 9.79 | 9.79 | 1.03% | 10,548,200 |
| Jul 15, 2025 | 9.85 | 9.88 | 9.41 | 9.69 | 9.69 | -0.10% | 14,061,600 |
| Jul 14, 2025 | 9.92 | 9.97 | 9.53 | 9.70 | 9.70 | -0.21% | 12,738,400 |
| Jul 11, 2025 | 9.20 | 9.98 | 9.14 | 9.72 | 9.72 | 6.11% | 37,269,504 |
| Jul 10, 2025 | 8.93 | 9.22 | 8.78 | 9.16 | 9.16 | 3.50% | 12,315,400 |
| Jul 9, 2025 | 9.03 | 9.06 | 8.75 | 8.85 | 8.85 | -1.67% | 7,978,000 |
| Jul 8, 2025 | 8.79 | 9.00 | 8.75 | 9.00 | 9.00 | 2.39% | 8,012,200 |
| Jul 7, 2025 | 8.70 | 8.83 | 8.66 | 8.79 | 8.79 | - | 5,082,600 |