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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	10.48	10.96	10.96	10.99	10.33	14.73M
September 08, 2025	10.45	10.44	10.44	10.48	10.32	3.21M
September 05, 2025	10.4	10.45	10.45	10.45	10.17	5.56M
September 04, 2025	10.17	10.28	10.28	10.39	10.09	5.52M
September 03, 2025	10.63	10.26	10.26	10.69	10.17	5.78M
September 02, 2025	10.77	10.54	10.54	10.77	10.38	8.53M
September 01, 2025	11.06	10.71	10.71	11.06	10.59	9.04M
August 29, 2025	11.12	10.86	10.86	11.35	10.84	9.64M
August 28, 2025	10.77	10.99	10.99	11.1	10.66	8.95M
August 27, 2025	11.25	10.77	10.77	11.37	10.71	16.58M
August 26, 2025	11.69	11.24	11.24	11.69	11.21	12.27M
August 25, 2025	12.1	11.69	11.69	12.19	11.5	30.15M
August 22, 2025	11.28	11.93	11.93	12.22	11.19	44.46M
August 21, 2025	11.48	11.28	11.28	11.58	11.01	7.39M
August 20, 2025	11.29	11.22	11.22	11.29	10.95	5.52M
August 19, 2025	11.65	11.29	11.29	11.75	11.26	8.96M
August 18, 2025	11.9	11.65	11.65	11.96	11.55	17.75M
August 15, 2025	11.14	11.68	11.68	11.87	11.1	17.84M
August 14, 2025	11.2	11.23	11.23	11.57	11	8.46M
August 13, 2025	11.1	11.19	11.19	11.36	10.87	9.26M
August 12, 2025	10.62	11.03	11.03	11.03	10.55	5.71M
August 11, 2025	10.55	10.68	10.68	10.79	10.4	4.69M
August 08, 2025	10.69	10.45	10.45	10.69	10.34	4.03M
August 07, 2025	10.7	10.64	10.64	10.86	10.47	6.54M
August 06, 2025	10.68	10.7	10.7	10.72	10.53	3.09M
August 05, 2025	10.41	10.68	10.68	10.72	10.41	5.55M
August 04, 2025	10.1	10.38	10.38	10.44	10.04	4.93M
August 01, 2025	10.38	10.34	10.34	10.56	10.16	7.45M
July 31, 2025	10.78	10.46	10.46	11.08	10.4	11.4M
July 30, 2025	11.2	11.02	11.02	11.2	10.68	11.85M
July 29, 2025	11.02	11.2	11.2	11.34	10.6	15.67M
July 28, 2025	11.12	11.08	11.08	11.6	10.94	14.55M
July 25, 2025	10.9	11.12	11.12	11.3	10.8	16.34M
July 24, 2025	10.58	10.98	10.98	11.08	10.4	17.32M
July 23, 2025	10.38	10.48	10.48	10.66	10.18	19M
July 22, 2025	10.4	10.28	10.28	10.4	9.99	12.15M
July 21, 2025	10.04	10.4	10.4	10.46	9.92	13.94M
July 18, 2025	9.79	10.06	10.06	10.12	9.75	11.42M
July 17, 2025	9.79	9.79	9.79	9.84	9.59	6.47M
July 16, 2025	9.69	9.79	9.79	9.85	9.43	10.55M
July 15, 2025	9.85	9.69	9.69	9.88	9.41	14.06M
July 14, 2025	9.92	9.7	9.7	9.97	9.53	12.74M
July 11, 2025	9.2	9.72	9.72	9.98	9.14	37.27M
July 10, 2025	8.93	9.16	9.16	9.22	8.78	12.32M
July 09, 2025	9.03	8.85	8.85	9.06	8.75	7.98M
July 08, 2025	8.79	9	9	9	8.75	8.01M

Everbright Securities Company Limited (6178.HK) HKSE