Everbright Securities Company Limited (HKG:6178)
Hong Kong · Delayed Price · Currency is HKD 6.83
-0.06 (-0.87%)
Oct 7, 2026, 4:08 PM HKT
HKG:6178 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 7.18 | 7.18 | 6.83 | 6.83 | 6.83 | -0.87% | 206,000 |
| Oct 6, 2026 | 6.90 | 6.92 | 6.87 | 6.89 | 6.89 | 1.03% | 47,200 |
| Oct 5, 2026 | 6.84 | 6.84 | 6.66 | 6.82 | 6.82 | -0.29% | 320,800 |
| Oct 2, 2026 | 7.50 | 7.50 | 6.69 | 6.84 | 6.84 | -2.91% | 511,907 |
| Sep 30, 2026 | 6.98 | 7.06 | 6.98 | 7.04 | 7.04 | 0.72% | 559,400 |
| Sep 29, 2026 | 6.87 | 7.01 | 6.87 | 6.99 | 6.99 | 1.16% | 536,200 |
| Sep 28, 2026 | 7.08 | 7.08 | 6.87 | 6.91 | 6.91 | 0.07% | 1,131,200 |
| Sep 25, 2026 | 7.01 | 7.01 | 6.69 | 6.91 | 6.91 | -1.57% | 515,400 |
| Sep 24, 2026 | 7.12 | 7.12 | 7.00 | 7.02 | 7.02 | -1.89% | 1,212,800 |
| Sep 23, 2026 | 7.16 | 7.18 | 7.10 | 7.15 | 7.15 | -0.14% | 482,200 |
| Sep 22, 2026 | 7.12 | 7.21 | 7.12 | 7.16 | 7.16 | 0.14% | 925,200 |
| Sep 21, 2026 | 7.14 | 7.20 | 7.07 | 7.15 | 7.15 | 0.21% | 1,110,600 |
| Sep 18, 2026 | 7.01 | 7.18 | 7.01 | 7.14 | 7.14 | 0.78% | 1,258,000 |
| Sep 17, 2026 | 7.07 | 7.13 | 6.99 | 7.08 | 7.08 | -0.07% | 1,691,200 |
| Sep 16, 2026 | 7.03 | 7.14 | 6.98 | 7.09 | 7.09 | 0.14% | 2,056,600 |
| Sep 15, 2026 | 7.11 | 7.16 | 7.05 | 7.08 | 7.08 | -0.77% | 1,852,600 |
| Sep 14, 2026 | 7.21 | 7.21 | 7.10 | 7.13 | 7.13 | -0.90% | 1,110,800 |
| Sep 11, 2026 | 7.39 | 7.39 | 7.17 | 7.20 | 7.20 | -3.36% | 1,888,809 |
| Sep 10, 2026 | 7.41 | 7.45 | 7.33 | 7.45 | 7.45 | -0.07% | 989,000 |
| Sep 9, 2026 | 7.47 | 7.47 | 7.36 | 7.45 | 7.45 | 0.54% | 1,183,800 |
| Sep 8, 2026 | 7.51 | 7.56 | 7.41 | 7.41 | 7.41 | -1.20% | 1,386,600 |
| Sep 7, 2026 | 7.66 | 7.70 | 7.50 | 7.50 | 7.50 | -2.02% | 1,422,000 |
| Sep 4, 2026 | 7.63 | 7.76 | 7.62 | 7.66 | 7.66 | 1.39% | 2,479,791 |
| Sep 3, 2026 | 7.42 | 7.68 | 7.42 | 7.55 | 7.55 | 1.41% | 1,629,400 |
| Sep 2, 2026 | 7.62 | 7.72 | 7.43 | 7.45 | 7.45 | -2.17% | 1,579,000 |
| Sep 1, 2026 | 7.56 | 7.73 | 7.56 | 7.61 | 7.61 | -0.20% | 795,000 |
| Aug 31, 2026 | 7.65 | 7.65 | 7.54 | 7.63 | 7.63 | -0.26% | 887,400 |
| Aug 28, 2026 | 7.52 | 7.78 | 7.52 | 7.65 | 7.65 | 0.07% | 2,581,200 |
| Aug 27, 2026 | 7.50 | 7.72 | 7.46 | 7.64 | 7.64 | 2.83% | 3,605,600 |
| Aug 26, 2026 | 7.31 | 7.64 | 7.31 | 7.43 | 7.43 | 2.41% | 5,648,400 |
| Aug 25, 2026 | 7.29 | 7.34 | 7.24 | 7.26 | 7.26 | -0.21% | 885,800 |
| Aug 24, 2026 | 7.31 | 7.35 | 7.23 | 7.27 | 7.27 | 0.28% | 914,400 |
| Aug 21, 2026 | 7.26 | 7.34 | 7.20 | 7.25 | 7.25 | 0.97% | 1,424,200 |
| Aug 20, 2026 | 7.15 | 7.27 | 7.15 | 7.18 | 7.18 | 0.35% | 938,200 |
| Aug 19, 2026 | 7.32 | 7.32 | 7.14 | 7.16 | 7.16 | -1.24% | 988,492 |
| Aug 18, 2026 | 7.44 | 7.40 | 7.24 | 7.25 | 7.25 | -1.70% | 1,369,487 |
| Aug 17, 2026 | 7.47 | 7.47 | 7.32 | 7.37 | 7.37 | 0.14% | 874,600 |
| Aug 14, 2026 | 7.47 | 7.47 | 7.33 | 7.36 | 7.36 | -0.14% | 744,000 |
| Aug 13, 2026 | 7.41 | 7.50 | 7.37 | 7.37 | 7.37 | -0.41% | 1,088,000 |
| Aug 12, 2026 | 7.26 | 7.40 | 7.23 | 7.40 | 7.40 | 1.51% | 1,144,800 |
| Aug 11, 2026 | 7.43 | 7.43 | 7.24 | 7.29 | 7.29 | -1.35% | 2,518,400 |
| Aug 10, 2026 | 7.50 | 7.64 | 7.39 | 7.39 | 7.39 | -1.07% | 2,080,400 |
| Aug 7, 2026 | 7.52 | 7.52 | 7.40 | 7.47 | 7.47 | 0.07% | 923,600 |
| Aug 6, 2026 | 7.52 | 7.59 | 7.38 | 7.47 | 7.47 | -1.39% | 1,639,000 |
| Aug 5, 2026 | 7.50 | 7.65 | 7.50 | 7.57 | 7.57 | 0.13% | 1,683,400 |
| Aug 4, 2026 | 7.58 | 7.61 | 7.49 | 7.56 | 7.56 | 0.33% | 1,241,200 |
| Aug 3, 2026 | 7.60 | 7.60 | 7.51 | 7.54 | 7.54 | -0.33% | 845,200 |
| Jul 31, 2026 | 7.56 | 7.65 | 7.56 | 7.56 | 7.56 | -0.53% | 880,800 |
| Jul 30, 2026 | 7.56 | 7.70 | 7.47 | 7.60 | 7.60 | -0.65% | 851,600 |
| Jul 29, 2026 | 7.40 | 7.65 | 7.40 | 7.65 | 7.65 | 2.55% | 1,016,800 |