Everbright Securities Company Limited (HKG:6178)
Hong Kong · Delayed Price · Currency is HKD 8.04
-0.02 (-0.25%)
Apr 20, 2026, 4:08 PM HKT
HKG:6178 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 8.06 | 8.07 | 8.00 | 8.04 | 8.04 | -0.25% | 1,789,000 |
| Apr 17, 2026 | 8.18 | 8.18 | 7.97 | 8.06 | 8.06 | -1.10% | 1,405,000 |
| Apr 16, 2026 | 8.08 | 8.20 | 8.08 | 8.15 | 8.15 | 0.87% | 2,933,400 |
| Apr 15, 2026 | 8.10 | 8.11 | 8.00 | 8.08 | 8.08 | 1.00% | 1,303,000 |
| Apr 14, 2026 | 7.99 | 8.09 | 7.94 | 8.00 | 8.00 | 1.01% | 1,782,400 |
| Apr 13, 2026 | 7.97 | 8.01 | 7.89 | 7.92 | 7.92 | - | 2,629,579 |
| Apr 10, 2026 | 7.89 | 8.28 | 7.83 | 7.92 | 7.92 | 1.93% | 5,322,800 |
| Apr 9, 2026 | 7.87 | 7.88 | 7.77 | 7.77 | 7.77 | -1.77% | 1,460,056 |
| Apr 8, 2026 | 7.71 | 8.01 | 7.71 | 7.91 | 7.91 | 4.22% | 4,317,600 |
| Apr 2, 2026 | 7.64 | 7.72 | 7.53 | 7.59 | 7.59 | -0.65% | 1,512,510 |
| Apr 1, 2026 | 7.69 | 7.77 | 7.62 | 7.64 | 7.64 | 0.79% | 2,712,652 |
| Mar 31, 2026 | 7.61 | 7.76 | 7.52 | 7.58 | 7.58 | -1.56% | 1,925,200 |
| Mar 30, 2026 | 7.60 | 7.73 | 7.47 | 7.70 | 7.70 | 0.65% | 2,687,400 |
| Mar 27, 2026 | 7.68 | 7.76 | 7.60 | 7.65 | 7.65 | 0.53% | 1,971,800 |
| Mar 26, 2026 | 7.89 | 7.89 | 7.60 | 7.61 | 7.61 | -3.30% | 1,423,600 |
| Mar 25, 2026 | 7.83 | 7.94 | 7.80 | 7.87 | 7.87 | 1.68% | 1,583,200 |
| Mar 24, 2026 | 7.72 | 7.80 | 7.58 | 7.74 | 7.74 | 1.31% | 3,336,200 |
| Mar 23, 2026 | 8.05 | 8.05 | 7.54 | 7.64 | 7.64 | -4.26% | 4,824,800 |
| Mar 20, 2026 | 8.06 | 8.06 | 7.91 | 7.98 | 7.98 | -0.25% | 1,299,426 |
| Mar 19, 2026 | 8.10 | 8.13 | 7.96 | 8.00 | 8.00 | -2.32% | 1,524,400 |
| Mar 18, 2026 | 8.19 | 8.25 | 8.12 | 8.19 | 8.19 | -0.36% | 794,200 |
| Mar 17, 2026 | 8.15 | 8.45 | 8.15 | 8.22 | 8.22 | 0.86% | 3,402,600 |
| Mar 16, 2026 | 8.03 | 8.15 | 8.02 | 8.15 | 8.15 | 0.49% | 1,112,036 |
| Mar 13, 2026 | 8.18 | 8.23 | 8.08 | 8.11 | 8.11 | -0.25% | 1,240,000 |
| Mar 12, 2026 | 8.24 | 8.24 | 8.01 | 8.13 | 8.13 | -1.09% | 1,307,600 |
| Mar 11, 2026 | 8.16 | 8.24 | 8.13 | 8.22 | 8.22 | 1.11% | 1,408,200 |
| Mar 10, 2026 | 8.12 | 8.19 | 8.08 | 8.13 | 8.13 | 0.99% | 2,906,800 |
| Mar 9, 2026 | 8.04 | 8.08 | 7.87 | 8.05 | 8.05 | -1.59% | 2,846,800 |
| Mar 6, 2026 | 7.99 | 8.19 | 7.96 | 8.18 | 8.18 | 2.76% | 2,003,600 |
| Mar 5, 2026 | 8.18 | 8.27 | 7.95 | 7.96 | 7.96 | -1.61% | 5,362,600 |
| Mar 4, 2026 | 8.23 | 8.28 | 8.03 | 8.09 | 8.09 | -1.94% | 3,409,400 |
| Mar 3, 2026 | 8.29 | 8.42 | 8.24 | 8.25 | 8.25 | -0.36% | 3,036,600 |
| Mar 2, 2026 | 8.57 | 8.57 | 8.23 | 8.28 | 8.28 | -3.27% | 3,813,200 |
| Feb 27, 2026 | 8.70 | 8.70 | 8.56 | 8.56 | 8.56 | -1.04% | 3,399,084 |
| Feb 26, 2026 | 8.97 | 8.97 | 8.65 | 8.65 | 8.65 | -2.70% | 2,549,800 |
| Feb 25, 2026 | 9.07 | 9.08 | 8.88 | 8.89 | 8.89 | -0.45% | 1,448,600 |
| Feb 24, 2026 | 9.09 | 9.09 | 8.89 | 8.93 | 8.93 | -2.51% | 1,305,600 |
| Feb 23, 2026 | 9.16 | 9.24 | 9.12 | 9.16 | 9.16 | 1.10% | 513,200 |
| Feb 20, 2026 | 9.03 | 9.16 | 8.70 | 9.06 | 9.06 | 2.60% | 1,661,926 |
| Feb 16, 2026 | 9.18 | 9.18 | 8.54 | 8.83 | 8.83 | -1.45% | 443,600 |
| Feb 13, 2026 | 8.92 | 9.14 | 8.87 | 8.96 | 8.96 | -0.78% | 2,271,824 |
| Feb 12, 2026 | 9.07 | 9.07 | 8.90 | 9.03 | 9.03 | 0.22% | 2,003,600 |
| Feb 11, 2026 | 8.92 | 9.05 | 8.92 | 9.01 | 9.01 | 1.01% | 1,242,842 |
| Feb 10, 2026 | 8.96 | 9.06 | 8.92 | 8.92 | 8.92 | -0.22% | 1,334,200 |
| Feb 9, 2026 | 8.84 | 9.06 | 8.84 | 8.94 | 8.94 | 1.36% | 2,618,754 |
| Feb 6, 2026 | 8.81 | 8.94 | 8.79 | 8.82 | 8.82 | -1.78% | 1,411,628 |
| Feb 5, 2026 | 8.91 | 8.99 | 8.77 | 8.98 | 8.98 | 0.45% | 2,298,732 |
| Feb 4, 2026 | 8.85 | 9.06 | 8.75 | 8.94 | 8.94 | 1.02% | 3,824,600 |
| Feb 3, 2026 | 8.76 | 8.85 | 8.62 | 8.85 | 8.85 | 1.61% | 3,156,256 |
| Feb 2, 2026 | 8.89 | 8.97 | 8.60 | 8.71 | 8.71 | -1.91% | 4,192,828 |