HKSE - Delayed Quote HKD

Everbright Securities Company Limited (6178.HK)

6.830
+0.030
+(0.44%)
As of 10:12:28 AM GMT+8. Market Open.
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20256.8406.8506.8106.8306.830279,600
Apr 24, 20256.8306.8706.7406.8006.8001,129,400
Apr 23, 20256.8706.9106.7906.8106.8101,785,225
Apr 22, 20256.6806.8006.6806.7806.7801,794,166
Apr 17, 20256.6806.7506.6506.6706.6701,326,800
Apr 16, 20256.8306.8306.5806.6806.6801,775,000
Apr 15, 20256.9006.9006.7406.8406.8401,261,757
Apr 14, 20256.9306.9706.8406.8506.8501,858,600
Apr 11, 20256.6806.9806.6506.7906.7904,323,800
Apr 10, 20256.8407.0306.7006.7006.7003,909,800
Apr 9, 20256.3306.7406.1806.6806.6805,810,200
Apr 8, 20256.4006.5306.2906.5006.5006,957,600
Apr 7, 20256.9507.0706.0106.2906.29013,139,000
Apr 3, 20257.3707.4807.3507.4407.4401,711,200
Apr 2, 20257.4607.5407.3907.4707.4702,265,800
Apr 1, 20257.3707.5007.3507.4107.4102,252,400
Mar 31, 20257.5007.6007.3007.3607.3603,870,600
Mar 28, 20257.7807.7807.5807.6507.6502,476,800
Mar 27, 20257.7907.8107.6707.7307.7302,041,800
Mar 26, 20257.7207.8107.6707.7407.7402,466,800
Mar 25, 20257.8507.8807.7307.7407.7402,210,200
Mar 24, 20257.8607.8907.7407.8807.8802,414,600
Mar 21, 20258.0308.1207.8207.8507.8503,642,999
Mar 20, 20258.1208.2008.0308.0608.0603,105,400
Mar 19, 20258.1808.2108.0708.1508.1502,695,000
Mar 18, 20258.2708.2708.1008.2008.2003,567,400
Mar 17, 20258.3008.3008.1308.1908.1902,671,600
Mar 14, 20258.0008.3107.8808.1808.18010,915,400
Mar 13, 20258.0808.1107.7807.9207.9203,580,800
Mar 12, 20258.0008.2507.9007.9807.9806,696,400
Mar 11, 20257.8407.9207.7207.9107.9103,986,800
Mar 10, 20257.9507.9507.7707.9107.9102,831,200
Mar 7, 20257.9808.0207.8707.8907.8904,272,400
Mar 6, 20257.8508.0607.8507.9907.9909,119,500
Mar 5, 20257.6907.8607.6507.8007.8004,259,400
Mar 4, 20257.5707.6807.5307.6507.6502,651,800
Mar 3, 20257.7507.8707.5507.6307.6303,674,509
Feb 28, 20258.1208.2007.6207.6807.6808,793,800
Feb 27, 20258.0408.1607.8008.0608.06012,558,803
Feb 26, 20257.7208.2607.6608.2508.25015,774,800
Feb 25, 20257.8207.8207.6307.6307.6303,964,600
Feb 24, 20257.9208.0407.7507.9307.9306,583,410
Feb 21, 20257.7107.9107.4907.8907.8908,644,241
Feb 20, 20257.6907.7407.5607.5807.5802,851,400
Feb 19, 20257.6207.8107.5107.7407.7404,221,131
Feb 18, 20257.8007.8207.5307.6307.6303,062,131
Feb 17, 20257.8007.9907.6907.7707.7705,079,400
Feb 14, 20257.5307.7107.4407.7007.7004,998,800
Feb 13, 20257.8307.8707.4607.4607.4604,320,800
Feb 12, 20257.5707.7907.5507.7707.7703,767,800
Feb 11, 20257.8307.8307.5807.5807.5802,471,400
Feb 10, 20257.8007.8007.6407.7607.7602,872,600
Feb 7, 20257.4907.8707.4807.7107.7106,534,200
Feb 6, 20257.5507.5807.3707.5407.5402,649,800
Feb 5, 20257.4707.6607.4307.4507.4502,169,400
Feb 4, 20257.5707.7007.3307.6507.6501,066,001
Feb 3, 20257.5207.5207.1107.4407.440714,200
Jan 28, 20257.5207.5207.5207.5207.520-
Jan 27, 20257.6907.7307.5707.5707.5702,434,000
Jan 24, 20257.5207.6807.5207.6307.6302,238,200
Jan 23, 20257.5307.7807.4507.5107.5104,159,600
Jan 22, 20257.5007.5007.3407.4007.4001,434,400
Jan 21, 20257.6007.6007.4207.5007.5002,019,800
Jan 20, 20257.5307.6007.4007.4307.4302,482,400
Jan 17, 20257.4507.4607.2707.3807.3801,641,600
Jan 16, 20257.5007.5807.3107.3907.3902,545,200
Jan 15, 20257.4607.4707.3507.3907.3901,161,600
Jan 14, 20257.2407.4707.1307.4707.4703,684,554
Jan 13, 20257.0207.1806.9607.1507.1502,148,154
Jan 10, 20257.1207.2007.0207.1007.1001,905,400
Jan 9, 20257.0807.2207.0807.1907.1901,682,200
Jan 8, 20257.2707.3807.0507.1507.1504,296,400
Jan 7, 20257.3007.3807.1407.2707.2701,756,800
Jan 6, 20257.4007.4207.2207.3007.3002,249,000
Jan 3, 20257.5107.5407.2707.3207.3203,300,400
Jan 2, 20257.9307.9607.4307.4407.4405,756,200
Dec 31, 20248.0008.0008.0008.0008.000-
Dec 30, 20248.2908.3008.1008.1608.1602,422,400
Dec 27, 20248.1108.3107.9808.2408.2405,513,400
Dec 24, 20248.0808.0808.0808.0808.080-
Dec 23, 20248.1508.1707.9608.0308.0303,278,610
Dec 20, 20248.0308.1808.0208.0208.0203,319,831
Dec 19, 20248.1308.1508.0108.0908.0902,628,400
Dec 18, 20248.1108.2508.1108.2208.2203,220,500
Dec 17, 20248.2508.3408.1008.1708.1703,931,900
Dec 16, 20248.4808.4808.1408.1508.1504,386,600
Dec 13, 20248.6308.6308.2208.4808.4806,288,600
Dec 12, 20248.5508.9308.4808.6708.6708,378,610
Dec 11, 20248.6008.7508.5008.5508.5508,137,600
Dec 10, 20249.6409.7208.5508.5708.57023,560,810
Dec 9, 20248.4409.1408.3509.1009.10015,014,400
Dec 6, 20248.4008.5808.2608.4408.4407,808,400
Dec 5, 20248.1308.4508.1208.3908.3908,910,000
Dec 4, 20248.2808.3308.0708.1608.1603,056,600
Dec 3, 20248.2408.3008.1208.2808.2803,423,637
Dec 2, 2024 0.097871 Dividend
Dec 2, 20248.1508.3508.1208.2708.2706,723,800
Nov 29, 20247.8008.6007.8008.2408.14215,958,700
Nov 28, 20248.0808.0807.8007.8007.7076,015,000
Nov 27, 20247.6108.1007.5808.0607.96412,394,600
Nov 26, 20247.4907.8607.4407.6107.52014,126,600
Nov 25, 20247.5207.7207.3507.4807.39114,707,600
Nov 22, 20247.8908.0707.2907.5007.41115,291,800
Nov 21, 20247.8508.1007.7307.8807.7869,998,400
Nov 20, 20247.7607.9407.7107.8007.7074,310,200
Nov 19, 20247.7207.8507.6107.7607.6684,244,600
Nov 18, 20247.6907.8607.5707.6507.5595,919,249
Nov 15, 20248.0308.1507.6507.6707.57914,972,800
Nov 14, 20248.0408.5307.8507.9007.80617,577,800
Nov 13, 20247.9508.1307.7908.0407.9456,204,400
Nov 12, 20248.3308.5707.9308.0207.9259,871,310
Nov 11, 20248.3008.4308.1308.4308.3306,649,400
Nov 8, 20249.2909.3908.5108.5508.44815,582,200
Nov 7, 20248.1508.9808.0708.9208.81420,002,800
Nov 6, 20248.5808.6808.0508.2008.10316,169,600
Nov 5, 20247.8608.4707.7208.4508.35019,771,700
Nov 4, 20247.6107.9007.5807.7707.6787,740,000
Nov 1, 20247.5807.7207.4307.5207.4317,225,000
Oct 31, 20247.6508.0507.4207.6307.53915,992,610
Oct 30, 20247.9407.9407.5907.7307.6385,857,610
Oct 29, 20247.9908.1007.7407.8507.7577,070,900
Oct 28, 20247.9207.9207.6507.8207.7274,830,200
Oct 25, 20247.7307.8907.5607.7807.6888,316,400
Oct 24, 20247.6507.8307.5107.6307.5397,074,000
Oct 23, 20247.8408.0607.6507.7507.65810,938,350
Oct 22, 20247.6007.9407.6007.7007.6099,925,700
Oct 21, 20247.9808.0407.5407.6607.56916,958,000
Oct 18, 20247.0808.2606.9507.8107.71732,889,200
Oct 17, 20247.3007.6106.9006.9006.81813,608,446
Oct 16, 20246.9207.3506.8907.1907.10511,993,500
Oct 15, 20247.4007.5706.9406.9806.89714,643,000
Oct 14, 20247.7207.8307.1207.4107.32222,437,500
Oct 10, 20248.4208.4807.6407.7207.62826,370,000
Oct 9, 20249.5609.7107.6407.9607.86560,885,800
Oct 8, 202413.50013.5208.5909.2409.13077,450,400
Oct 7, 202412.98013.30011.90013.06012.90547,905,150
Oct 4, 202410.30012.80010.30011.78011.64032,736,444
Oct 3, 202410.78011.2208.83010.26010.13833,781,254
Oct 2, 20248.80010.6008.51010.30010.17837,888,000
Sep 30, 20247.1008.1006.6008.1008.00444,674,200
Sep 27, 20245.9706.4505.8706.4506.37320,810,200
Sep 26, 20245.4305.8005.3705.8005.7316,862,000
Sep 25, 20245.4805.6105.3805.4005.3366,454,600
Sep 24, 20245.1505.4405.1105.4205.3566,742,000
Sep 23, 20245.0005.1305.0105.0805.020890,885
Sep 20, 20245.0005.0604.9705.0605.0001,425,200
Sep 19, 20244.9005.0104.9005.0004.9411,345,000
Sep 17, 20244.9704.9704.8804.9004.84242,600
Sep 16, 20245.0005.0004.8304.8804.82242,800
Sep 13, 20244.8704.9304.8704.8904.832284,600
Sep 12, 20244.8804.9004.8304.8604.802718,800
Sep 11, 20244.9004.9004.8304.8604.802406,400
Sep 10, 20244.9504.9504.8504.9104.852638,600
Sep 9, 20245.0205.0404.9004.9604.901994,600
Sep 5, 20245.0305.0304.9605.0004.941651,600
Sep 4, 20245.0005.0404.9504.9904.931607,200
Sep 3, 20245.0105.0805.0105.0605.000505,400
Sep 2, 20245.1305.1304.9905.0104.950998,000
Aug 30, 20245.0305.1905.0105.1005.0392,868,600
Aug 29, 20244.9205.0204.9205.0004.941438,400
Aug 28, 20245.0205.0204.9604.9804.921299,600
Aug 27, 20245.0505.0504.9504.9804.9211,012,800
Aug 26, 20245.1105.1205.0405.0504.990466,200
Aug 23, 20245.0405.1005.0005.0905.030814,600
Aug 22, 20245.1405.1205.0405.1005.039440,600
Aug 21, 20245.0905.1205.0705.1205.059575,200
Aug 20, 20245.0505.1205.0505.1205.0591,041,000
Aug 19, 20245.1005.1405.0705.0705.0101,161,200
Aug 16, 20245.0905.1305.0405.1005.039573,800
Aug 15, 20245.0205.1004.9905.1005.039759,800
Aug 14, 20245.1205.1205.0005.0204.960898,800
Aug 13, 20245.0905.1505.0105.1505.0891,386,000
Aug 12, 20245.0005.1205.0005.0905.030803,600
Aug 9, 20245.1205.1305.0505.1205.059667,400
Aug 8, 20245.0305.1405.0205.0404.980479,200
Aug 7, 20245.0105.1305.0105.1005.039874,200
Aug 6, 20245.0305.0904.9205.0905.0301,339,400
Aug 5, 20244.9805.1204.9104.9804.9211,716,800
Aug 2, 20244.9005.1504.9005.1505.0891,009,200
Aug 1, 20245.1805.1805.0205.0705.0101,175,200
Jul 31, 20245.0105.2004.8705.0905.0303,159,200
Jul 30, 20244.8704.9004.8504.8504.792424,800
Jul 29, 20244.9104.9504.8804.8904.832602,400
Jul 26, 20244.8704.9404.8204.9104.852619,400
Jul 25, 20244.9004.9004.8104.8104.753536,800
Jul 24, 20244.9104.9604.8604.8604.802617,600
Jul 23, 20245.0005.0004.9004.9204.862668,200
Jul 22, 20245.0005.0304.9305.0004.941744,194
Jul 19, 20244.8504.9404.8504.9304.871573,200
Jul 18, 20244.8604.9404.8604.9204.862695,800
Jul 17, 20244.8904.9004.8704.8904.832486,000
Jul 16, 20244.8604.9004.8504.8604.802406,600
Jul 15, 20245.0505.0504.8504.8804.822780,200
Jul 12, 20244.9304.9704.9204.9504.891741,600
Jul 11, 20244.8204.9104.8204.8904.8321,533,200
Jul 10, 20244.8504.9004.7804.8004.743622,000
Jul 9, 20244.8204.8604.7204.8204.7631,211,600
Jul 8, 20244.9504.9704.7404.7804.7231,832,400
Jul 5, 20245.0205.0204.9204.9504.891891,000
Jul 4, 20245.0705.0704.9604.9604.901590,000
Jul 3, 20244.9505.0204.9405.0204.960903,200
Jul 2, 20244.9405.0104.9204.9404.8811,062,800
Jun 28, 20244.9405.0204.8904.9404.881878,600
Jun 27, 20245.0505.0804.9304.9604.9011,387,800
Jun 26, 20245.0105.0804.9805.0805.020739,000
Jun 25, 20245.1005.1104.9805.0504.9901,019,180
Jun 24, 20245.0605.0805.0005.0504.9901,114,800
Jun 21, 20245.2105.2205.1105.1105.049936,324
Jun 20, 20245.2405.2705.1705.2105.1481,442,600
Jun 19, 20245.3605.3605.2105.2505.1881,774,400
Jun 18, 20245.2605.2905.2105.2205.1581,718,800
Jun 17, 20245.1905.2205.1205.2105.148850,800
Jun 14, 20245.1405.3705.1005.1905.1282,659,600
Jun 13, 20245.0005.1405.0005.1405.0791,871,800
Jun 12, 20245.0205.0504.9505.0504.9901,675,000
Jun 11, 2024 0.30778 Dividend
Jun 11, 20245.0905.0904.9705.0104.9502,702,400
Jun 7, 20245.3605.4605.3305.3905.0221,910,000
Jun 6, 20245.3605.4305.3605.4005.0311,263,400
Jun 5, 20245.4905.4705.3605.3905.0221,048,000
Jun 4, 20245.3505.4905.3505.4205.0501,157,800
Jun 3, 20245.4605.4605.3305.3905.0221,726,694
May 31, 20245.5005.5205.3605.3604.9941,291,600
May 30, 20245.4205.5105.3805.4205.0501,308,200
May 29, 20245.4505.5805.4505.5105.1341,683,800
May 28, 20245.6205.6605.5105.5205.1431,573,707
May 27, 20245.6105.6205.4305.6005.2182,356,000
May 24, 20245.5805.6405.4905.5205.1432,104,800
May 23, 20245.8605.8405.5905.6105.2272,194,400
May 22, 20245.7405.9105.7405.8105.4132,594,400
May 21, 20245.8805.9905.7405.7405.3482,708,800
May 20, 20245.9506.1605.9105.9305.5256,222,400
May 17, 20245.7905.9605.7805.9405.5344,284,106
May 16, 20245.6905.8105.6605.7405.3485,482,000
May 14, 20245.9906.0305.7905.8105.4135,271,000
May 13, 20245.8505.9905.7605.9905.5814,681,400
May 10, 20245.6805.8305.6705.8305.4324,216,800
May 9, 20245.4705.6605.4705.6305.2451,324,000
May 8, 20245.6205.6405.5005.5405.1622,485,200
May 7, 20245.6105.6705.5805.6405.255794,400
May 6, 20245.6805.7305.5905.6405.2551,951,000
May 3, 20245.6405.8005.5305.5805.199469,400
May 2, 20245.5205.7605.4405.7605.367464,600
Apr 30, 20245.6305.6305.4705.5205.1431,913,200
Apr 29, 20245.5505.7005.5305.5905.2085,341,200
Apr 26, 20245.2805.5805.2805.5405.1627,797,800
Apr 25, 20245.1805.2705.1805.1904.836851,600

Related Tickers

8698.T Monex Group, Inc.
707.00
-1.12%
 
6030.HK CITIC Securities Company Limited
19.140
+2.35%
 
8604.T Nomura Holdings, Inc.
815.90
+0.53%
 
CNCK Coincheck Group N.V.
7.35
-2.78%
 
BIGG.V BIGG Digital Assets Inc.
0.1050
+5.00%