Everbright Securities Company Limited (HKG:6178)
Hong Kong
· Delayed Price · Currency is HKD 9.22
+0.24 (2.67%)
At close: Dec 5, 2025
HKG:6178 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.00 | 9.27 | 8.91 | 9.22 | 9.22 | 2.67% | 4,581,600 |
| Dec 4, 2025 | 9.00 | 9.03 | 8.86 | 8.98 | 8.98 | 0.56% | 1,328,400 |
| Dec 3, 2025 | 9.02 | 9.21 | 8.88 | 8.93 | 8.93 | -1.76% | 2,009,200 |
| Dec 2, 2025 | 9.15 | 9.15 | 9.02 | 9.09 | 9.09 | -0.55% | 1,503,400 |
| Dec 1, 2025 | 9.13 | 9.20 | 9.10 | 9.14 | 9.14 | -0.44% | 1,555,000 |
| Nov 28, 2025 | 9.20 | 9.21 | 9.11 | 9.18 | 9.18 | - | 963,000 |
| Nov 27, 2025 | 9.08 | 9.24 | 9.02 | 9.18 | 9.18 | 1.10% | 2,468,600 |
| Nov 26, 2025 | 9.15 | 9.19 | 9.05 | 9.08 | 9.08 | -0.44% | 968,800 |
| Nov 25, 2025 | 9.16 | 9.23 | 9.07 | 9.12 | 9.12 | 0.44% | 1,368,975 |
| Nov 24, 2025 | 9.13 | 9.14 | 8.96 | 9.08 | 9.08 | 0.44% | 1,809,200 |
| Nov 21, 2025 | 9.26 | 9.37 | 9.01 | 9.04 | 9.04 | -4.24% | 2,940,600 |
| Nov 20, 2025 | 9.71 | 9.82 | 9.38 | 9.44 | 9.44 | 1.51% | 5,476,000 |
| Nov 19, 2025 | 9.39 | 9.41 | 9.23 | 9.30 | 9.30 | -0.64% | 1,375,200 |
| Nov 18, 2025 | 9.54 | 9.49 | 9.29 | 9.36 | 9.36 | -1.47% | 2,358,826 |
| Nov 17, 2025 | 9.53 | 9.54 | 9.38 | 9.50 | 9.50 | -0.31% | 1,885,078 |
| Nov 14, 2025 | 9.74 | 9.74 | 9.49 | 9.53 | 9.53 | -1.85% | 2,778,200 |
| Nov 13, 2025 | 9.66 | 9.76 | 9.57 | 9.71 | 9.71 | 1.46% | 2,242,400 |
| Nov 12, 2025 | 9.61 | 9.71 | 9.54 | 9.57 | 9.57 | -0.42% | 2,079,200 |
| Nov 11, 2025 | 9.78 | 9.78 | 9.53 | 9.61 | 9.61 | -1.03% | 2,759,400 |
| Nov 10, 2025 | 9.70 | 9.81 | 9.56 | 9.71 | 9.71 | 0.83% | 5,208,600 |
| Nov 7, 2025 | 9.81 | 9.81 | 9.60 | 9.63 | 9.63 | -1.83% | 2,042,700 |
| Nov 6, 2025 | 9.66 | 9.85 | 9.62 | 9.81 | 9.81 | 2.29% | 6,832,000 |
| Nov 5, 2025 | 9.77 | 9.77 | 9.50 | 9.59 | 9.59 | -1.44% | 6,225,691 |
| Nov 4, 2025 | 9.88 | 9.88 | 9.71 | 9.73 | 9.73 | -1.02% | 2,517,600 |
| Nov 3, 2025 | 9.85 | 9.85 | 9.70 | 9.83 | 9.83 | 0.82% | 2,855,600 |
| Oct 31, 2025 | 10.38 | 10.38 | 9.75 | 9.75 | 9.75 | -5.98% | 11,798,400 |
| Oct 30, 2025 | 10.84 | 10.84 | 10.22 | 10.37 | 10.37 | -1.71% | 9,272,600 |
| Oct 28, 2025 | 11.00 | 11.00 | 10.51 | 10.55 | 10.55 | -2.85% | 6,252,600 |
| Oct 27, 2025 | 11.08 | 11.19 | 10.10 | 10.86 | 10.86 | -0.46% | 8,219,400 |
| Oct 24, 2025 | 10.70 | 10.95 | 10.70 | 10.91 | 10.91 | 2.15% | 4,214,800 |
| Oct 23, 2025 | 10.68 | 10.76 | 10.42 | 10.68 | 10.68 | - | 3,078,000 |
| Oct 22, 2025 | 10.96 | 10.96 | 10.58 | 10.68 | 10.68 | -0.84% | 1,681,850 |
| Oct 21, 2025 | 10.70 | 10.99 | 10.70 | 10.77 | 10.77 | 1.13% | 5,640,600 |
| Oct 20, 2025 | 10.60 | 10.84 | 10.47 | 10.65 | 10.65 | 1.82% | 2,707,200 |
| Oct 17, 2025 | 10.88 | 10.96 | 10.36 | 10.46 | 10.46 | -3.33% | 4,165,916 |
| Oct 16, 2025 | 10.97 | 11.04 | 10.68 | 10.82 | 10.82 | 0.28% | 4,086,600 |
| Oct 15, 2025 | 10.54 | 10.80 | 10.50 | 10.79 | 10.79 | 2.18% | 4,425,200 |
| Oct 14, 2025 | 10.75 | 11.11 | 10.45 | 10.56 | 10.44 | -1.77% | 4,716,400 |
| Oct 13, 2025 | 10.55 | 10.75 | 10.31 | 10.75 | 10.63 | -1.47% | 6,434,000 |
| Oct 10, 2025 | 11.18 | 11.27 | 10.81 | 10.91 | 10.79 | -1.36% | 5,016,650 |
| Oct 9, 2025 | 11.33 | 11.33 | 10.80 | 11.06 | 10.93 | -0.54% | 5,368,000 |
| Oct 8, 2025 | 11.00 | 11.13 | 10.88 | 11.12 | 10.99 | -0.98% | 719,720 |
| Oct 6, 2025 | 11.25 | 11.33 | 11.13 | 11.23 | 11.10 | -0.18% | 516,600 |
| Oct 3, 2025 | 11.24 | 11.38 | 11.06 | 11.25 | 11.12 | -0.44% | 596,280 |
| Oct 2, 2025 | 11.10 | 11.31 | 10.85 | 11.30 | 11.17 | -0.26% | 1,575,800 |
| Sep 30, 2025 | 11.15 | 11.37 | 11.03 | 11.33 | 11.20 | 2.26% | 8,644,200 |
| Sep 29, 2025 | 10.28 | 11.29 | 10.28 | 11.08 | 10.95 | 7.68% | 11,667,200 |
| Sep 26, 2025 | 10.45 | 10.53 | 10.26 | 10.29 | 10.17 | -1.44% | 3,427,400 |
| Sep 25, 2025 | 10.48 | 10.73 | 10.36 | 10.44 | 10.32 | -0.38% | 5,122,800 |
| Sep 24, 2025 | 10.39 | 10.66 | 10.33 | 10.48 | 10.36 | 0.58% | 3,570,600 |