Everbright Securities Company Limited (HKG:6178)
Hong Kong · Delayed Price · Currency is HKD 7.56
+0.10 (1.34%)
Jun 1, 2026, 4:08 PM HKT
HKG:6178 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 7.51 | 7.66 | 7.42 | 7.56 | 7.56 | 1.34% | 1,840,000 |
| May 29, 2026 | 7.45 | 7.69 | 7.40 | 7.46 | 7.46 | 0.13% | 3,287,200 |
| May 28, 2026 | 7.82 | 7.82 | 7.35 | 7.45 | 7.45 | -2.74% | 3,412,800 |
| May 27, 2026 | 7.74 | 7.84 | 7.66 | 7.66 | 7.66 | -1.03% | 1,371,000 |
| May 26, 2026 | 7.69 | 7.90 | 7.55 | 7.74 | 7.74 | 1.31% | 3,056,400 |
| May 22, 2026 | 7.85 | 7.87 | 7.64 | 7.64 | 7.64 | -2.05% | 2,483,741 |
| May 21, 2026 | 7.80 | 8.13 | 7.70 | 7.80 | 7.80 | -0.13% | 4,418,073 |
| May 20, 2026 | 7.81 | 7.85 | 7.74 | 7.81 | 7.81 | 0.13% | 882,800 |
| May 19, 2026 | 7.84 | 7.88 | 7.72 | 7.80 | 7.80 | 0.78% | 2,042,676 |
| May 18, 2026 | 8.00 | 8.00 | 7.73 | 7.74 | 7.74 | -2.40% | 1,531,600 |
| May 15, 2026 | 8.02 | 8.07 | 7.80 | 7.93 | 7.93 | -1.49% | 1,859,200 |
| May 14, 2026 | 8.31 | 8.34 | 8.04 | 8.05 | 8.05 | -2.78% | 1,442,408 |
| May 13, 2026 | 8.33 | 8.38 | 8.15 | 8.28 | 8.28 | -0.60% | 2,252,200 |
| May 12, 2026 | 8.29 | 8.49 | 8.29 | 8.33 | 8.33 | -0.72% | 1,496,909 |
| May 11, 2026 | 8.25 | 8.43 | 8.17 | 8.39 | 8.39 | 1.70% | 2,320,200 |
| May 8, 2026 | 8.37 | 8.39 | 8.22 | 8.25 | 8.25 | -1.32% | 1,626,400 |
| May 7, 2026 | 8.33 | 8.37 | 8.26 | 8.36 | 8.36 | 0.84% | 1,957,400 |
| May 6, 2026 | 8.18 | 8.31 | 8.10 | 8.29 | 8.29 | 1.22% | 3,035,200 |
| May 5, 2026 | 8.34 | 8.34 | 8.15 | 8.19 | 8.19 | -1.80% | 196,800 |
| May 4, 2026 | 8.09 | 8.40 | 8.09 | 8.34 | 8.34 | 3.73% | 534,600 |
| Apr 30, 2026 | 8.07 | 8.30 | 8.00 | 8.04 | 8.04 | 1.01% | 4,001,800 |
| Apr 29, 2026 | 7.90 | 7.99 | 7.88 | 7.96 | 7.96 | 1.14% | 1,831,200 |
| Apr 28, 2026 | 7.91 | 8.01 | 7.81 | 7.87 | 7.87 | - | 1,331,800 |
| Apr 27, 2026 | 7.95 | 7.98 | 7.81 | 7.87 | 7.87 | -0.51% | 1,893,600 |
| Apr 24, 2026 | 7.87 | 7.92 | 7.77 | 7.91 | 7.91 | 0.13% | 1,651,400 |
| Apr 23, 2026 | 8.09 | 8.09 | 7.86 | 7.90 | 7.90 | -2.11% | 1,484,400 |
| Apr 22, 2026 | 7.98 | 8.12 | 7.98 | 8.07 | 8.07 | 0.25% | 1,412,200 |
| Apr 21, 2026 | 8.10 | 8.10 | 7.98 | 8.05 | 8.05 | 0.12% | 1,349,800 |
| 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 |