Everbright Securities Company Limited - 6178.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	9	8.98	8.98	9.03	8.86	1.33M
December 03, 2025	9.02	8.93	8.93	9.21	8.88	2.01M
December 02, 2025	9.15	9.09	9.09	9.15	9.02	1.5M
December 01, 2025	9.13	9.14	9.14	9.2	9.1	1.56M
November 28, 2025	9.2	9.18	9.18	9.21	9.11	939,800
November 27, 2025	9.08	9.18	9.18	9.24	9.02	2.47M
November 26, 2025	9.15	9.08	9.08	9.19	9.05	970,800
November 25, 2025	9.16	9.12	9.12	9.23	9.07	1.37M
November 24, 2025	9.13	9.08	9.08	9.14	8.96	1.79M
November 21, 2025	9.26	9.04	9.04	9.37	9.01	2.94M
November 20, 2025	9.71	9.44	9.44	9.82	9.38	5.48M
November 19, 2025	9.39	9.3	9.3	9.41	9.23	1.38M
November 18, 2025	9.54	9.36	9.36	9.54	9.29	2.36M
November 17, 2025	9.53	9.5	9.5	9.54	9.38	1.89M
November 14, 2025	9.74	9.53	9.53	9.74	9.49	2.78M
November 13, 2025	9.66	9.71	9.71	9.76	9.57	2.26M
November 12, 2025	9.61	9.57	9.57	9.71	9.54	2.08M
November 11, 2025	9.78	9.61	9.61	9.78	9.53	2.76M
November 10, 2025	9.7	9.71	9.71	9.81	9.56	5.21M
November 07, 2025	9.81	9.63	9.63	9.81	9.6	1.99M
November 06, 2025	9.66	9.81	9.81	9.85	9.62	6.84M
November 05, 2025	9.77	9.59	9.59	9.77	9.5	6.23M
November 04, 2025	9.88	9.73	9.73	9.88	9.71	2.52M
November 03, 2025	9.85	9.83	9.83	9.85	9.7	2.86M
October 31, 2025	10.38	9.75	9.75	10.38	9.75	11.82M
October 30, 2025	10.84	10.37	10.37	10.84	10.22	9.27M
October 28, 2025	11	10.55	10.55	11	10.51	6.25M
October 27, 2025	11.08	10.86	10.86	11.19	10.1	8.22M
October 26, 2025	11.08	10.86	10.86	11.19	10.1	8.22M
October 24, 2025	10.7	10.91	10.91	10.95	10.7	4.22M
October 23, 2025	10.68	10.68	10.68	10.76	10.42	3.08M
October 22, 2025	10.96	10.68	10.68	10.96	10.58	1.58M
October 21, 2025	10.7	10.77	10.77	10.99	10.7	5.65M
October 20, 2025	10.6	10.65	10.65	10.84	10.47	2.71M
October 17, 2025	10.88	10.46	10.46	10.96	10.36	4.17M
October 16, 2025	10.97	10.82	10.82	11.04	10.68	4.09M
October 15, 2025	10.54	10.79	10.79	10.8	10.5	4.43M
October 14, 2025	10.75	10.56	10.44	11.11	10.45	4.72M
October 13, 2025	10.55	10.75	10.63	10.75	10.31	6.43M
October 10, 2025	11.18	10.91	10.79	11.27	10.81	5.02M
October 09, 2025	11.33	11.06	10.93	11.33	10.8	5.37M
October 08, 2025	11	11.12	10.99	11.13	10.88	719,720
October 06, 2025	11.25	11.23	11.1	11.33	11.13	516,600
October 03, 2025	11.24	11.25	11.25	11.38	11.06	571,680
October 02, 2025	11.1	11.3	11.3	11.31	10.85	1.58M
September 30, 2025	11.15	11.33	11.33	11.37	11.03	8.64M
September 29, 2025	10.28	11.08	11.08	11.29	10.28	11.67M
September 26, 2025	10.45	10.29	10.29	10.53	10.26	3.43M
September 25, 2025	10.48	10.44	10.44	10.73	10.36	5.12M
September 24, 2025	10.39	10.48	10.48	10.66	10.33	3.57M
September 23, 2025	10.75	10.42	10.42	10.82	10.28	3.34M
September 22, 2025	10.73	10.75	10.75	10.78	10.61	2.04M
September 19, 2025	10.98	10.73	10.73	10.98	10.64	3.72M
September 18, 2025	11.11	10.88	10.88	11.16	10.6	6.81M
September 17, 2025	11.01	11.09	11.09	11.18	10.9	4.78M
September 16, 2025	11.22	10.88	10.88	11.22	10.8	4.61M
September 15, 2025	11.18	11.12	11.12	11.25	10.91	4.47M
September 12, 2025	11.36	11.2	11.2	11.36	11.12	4.75M
September 11, 2025	11.21	11.29	11.29	11.37	11	6.51M
September 10, 2025	11	11.14	11.14	11.23	10.96	7.81M

Everbright Securities Company Limited (6178.HK) HKSE