Everbright Securities Company Limited (HKG:6178)
Hong Kong · Delayed Price · Currency is HKD 7.54
-0.03 (-0.33%)
Aug 3, 2026, 4:08 PM HKT
HKG:6178 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2026 | 7.58 | 7.58 | 7.37 | 7.46 | 7.46 | -0.67% | 1,366,600 |
| Jul 27, 2026 | 7.59 | 7.59 | 7.44 | 7.51 | 7.51 | -0.27% | 730,100 |
| Jul 24, 2026 | 7.70 | 7.70 | 7.45 | 7.53 | 7.53 | -1.44% | 1,612,800 |
| Jul 23, 2026 | 7.63 | 7.72 | 7.51 | 7.64 | 7.64 | 1.73% | 1,845,200 |
| Jul 22, 2026 | 7.65 | 7.67 | 7.49 | 7.51 | 7.51 | -0.66% | 1,253,204 |
| Jul 21, 2026 | 7.59 | 7.70 | 7.50 | 7.56 | 7.56 | 0.93% | 2,069,600 |
| Jul 20, 2026 | 7.40 | 7.57 | 7.37 | 7.49 | 7.49 | 0.81% | 1,199,200 |
| Jul 17, 2026 | 7.55 | 7.55 | 7.24 | 7.43 | 7.43 | -0.40% | 2,757,600 |
| Jul 16, 2026 | 7.52 | 7.57 | 7.46 | 7.46 | 7.46 | - | 1,108,400 |
| Jul 15, 2026 | 7.28 | 7.59 | 7.25 | 7.46 | 7.46 | 2.90% | 3,931,000 |
| Jul 14, 2026 | 7.27 | 7.27 | 6.99 | 7.25 | 7.25 | 1.54% | 1,431,600 |
| Jul 13, 2026 | 7.60 | 7.60 | 7.30 | 7.34 | 7.14 | -1.21% | 3,190,600 |
| Jul 10, 2026 | 7.67 | 7.67 | 7.43 | 7.43 | 7.23 | -1.33% | 1,913,800 |
| Jul 9, 2026 | 7.48 | 7.63 | 7.37 | 7.53 | 7.32 | 1.48% | 1,630,400 |
| Jul 8, 2026 | 7.49 | 7.49 | 7.35 | 7.42 | 7.22 | 0.54% | 1,920,800 |
| Jul 7, 2026 | 7.66 | 7.67 | 7.37 | 7.38 | 7.18 | -3.53% | 2,063,200 |
| Jul 6, 2026 | 7.77 | 7.84 | 7.62 | 7.65 | 7.44 | 0.39% | 2,327,059 |
| Jul 3, 2026 | 7.42 | 7.70 | 7.42 | 7.62 | 7.41 | 2.01% | 1,453,200 |
| Jul 2, 2026 | 7.59 | 7.71 | 7.42 | 7.47 | 7.27 | 1.22% | 2,153,200 |
| Jun 30, 2026 | 7.41 | 7.60 | 7.37 | 7.38 | 7.18 | -1.07% | 2,743,948 |
| Jun 29, 2026 | 7.49 | 7.65 | 7.44 | 7.46 | 7.26 | -0.40% | 2,346,669 |
| Jun 26, 2026 | 7.71 | 7.80 | 7.36 | 7.49 | 7.29 | -3.23% | 3,051,000 |
| Jun 25, 2026 | 7.61 | 7.78 | 7.52 | 7.74 | 7.53 | 2.11% | 4,156,800 |
| Jun 24, 2026 | 7.86 | 7.98 | 7.56 | 7.58 | 7.37 | -2.70% | 1,850,800 |
| Jun 23, 2026 | 8.03 | 8.20 | 7.77 | 7.79 | 7.58 | -2.87% | 4,114,600 |
| Jun 22, 2026 | 7.58 | 8.12 | 7.56 | 8.02 | 7.80 | 3.62% | 6,798,400 |
| Jun 18, 2026 | 7.73 | 7.80 | 7.50 | 7.74 | 7.53 | -0.51% | 4,522,800 |
| Jun 17, 2026 | 7.73 | 7.94 | 7.73 | 7.78 | 7.57 | -0.13% | 1,830,000 |
| Jun 16, 2026 | 7.73 | 7.86 | 7.73 | 7.79 | 7.58 | 0.65% | 2,154,000 |
| Jun 15, 2026 | 7.70 | 8.02 | 7.70 | 7.74 | 7.53 | 1.84% | 4,775,600 |
| Jun 12, 2026 | 7.46 | 7.79 | 7.46 | 7.60 | 7.39 | 0.93% | 5,103,690 |
| Jun 11, 2026 | 7.41 | 7.55 | 7.30 | 7.53 | 7.32 | 0.53% | 2,000,600 |
| Jun 10, 2026 | 7.30 | 7.51 | 7.23 | 7.49 | 7.29 | 3.17% | 1,723,800 |
| Jun 9, 2026 | 7.19 | 7.39 | 7.19 | 7.26 | 7.06 | 0.28% | 3,071,000 |
| Jun 8, 2026 | 7.25 | 7.26 | 7.09 | 7.24 | 7.04 | -0.69% | 2,493,552 |
| Jun 5, 2026 | 7.39 | 7.48 | 7.29 | 7.29 | 7.09 | -1.35% | 1,394,200 |
| Jun 4, 2026 | 7.50 | 7.55 | 7.33 | 7.39 | 7.19 | -1.47% | 1,210,400 |
| Jun 3, 2026 | 7.64 | 7.64 | 7.46 | 7.50 | 7.30 | -1.83% | 3,173,600 |
| Jun 2, 2026 | 7.59 | 7.73 | 7.51 | 7.64 | 7.43 | 1.06% | 1,989,800 |
| Jun 1, 2026 | 7.51 | 7.66 | 7.42 | 7.56 | 7.35 | 1.34% | 1,840,000 |
| May 29, 2026 | 7.45 | 7.69 | 7.40 | 7.46 | 7.26 | 0.13% | 3,287,200 |
| May 28, 2026 | 7.82 | 7.82 | 7.35 | 7.45 | 7.25 | -2.74% | 3,412,800 |
| May 27, 2026 | 7.74 | 7.84 | 7.66 | 7.66 | 7.45 | -1.03% | 1,371,000 |
| May 26, 2026 | 7.69 | 7.90 | 7.55 | 7.74 | 7.53 | 1.31% | 3,056,400 |
| May 22, 2026 | 7.85 | 7.87 | 7.64 | 7.64 | 7.43 | -2.05% | 2,483,741 |
| May 21, 2026 | 7.80 | 8.13 | 7.70 | 7.80 | 7.59 | -0.13% | 4,418,073 |
| May 20, 2026 | 7.81 | 7.85 | 7.74 | 7.81 | 7.60 | 0.13% | 882,800 |