Skip to main content
Everbright Securities Company Limited (HKG:6178)
Hong Kong flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.009.278.919.229.222.67%4,581,600
Dec 4, 20259.009.038.868.988.980.56%1,328,400
Dec 3, 20259.029.218.888.938.93-1.76%2,009,200
Dec 2, 20259.159.159.029.099.09-0.55%1,503,400
Dec 1, 20259.139.209.109.149.14-0.44%1,555,000
Nov 28, 20259.209.219.119.189.18-963,000
Nov 27, 20259.089.249.029.189.181.10%2,468,600
Nov 26, 20259.159.199.059.089.08-0.44%968,800
Nov 25, 20259.169.239.079.129.120.44%1,368,975
Nov 24, 20259.139.148.969.089.080.44%1,809,200
Nov 21, 20259.269.379.019.049.04-4.24%2,940,600
Nov 20, 20259.719.829.389.449.441.51%5,476,000
Nov 19, 20259.399.419.239.309.30-0.64%1,375,200
Nov 18, 20259.549.499.299.369.36-1.47%2,358,826
Nov 17, 20259.539.549.389.509.50-0.31%1,885,078
Nov 14, 20259.749.749.499.539.53-1.85%2,778,200
Nov 13, 20259.669.769.579.719.711.46%2,242,400
Nov 12, 20259.619.719.549.579.57-0.42%2,079,200
Nov 11, 20259.789.789.539.619.61-1.03%2,759,400
Nov 10, 20259.709.819.569.719.710.83%5,208,600
Nov 7, 20259.819.819.609.639.63-1.83%2,042,700
Nov 6, 20259.669.859.629.819.812.29%6,832,000
Nov 5, 20259.779.779.509.599.59-1.44%6,225,691
Nov 4, 20259.889.889.719.739.73-1.02%2,517,600
Nov 3, 20259.859.859.709.839.830.82%2,855,600
Oct 31, 202510.3810.389.759.759.75-5.98%11,798,400
Oct 30, 202510.8410.8410.2210.3710.37-1.71%9,272,600
Oct 28, 202511.0011.0010.5110.5510.55-2.85%6,252,600
Oct 27, 202511.0811.1910.1010.8610.86-0.46%8,219,400
Oct 24, 202510.7010.9510.7010.9110.912.15%4,214,800
Oct 23, 202510.6810.7610.4210.6810.68-3,078,000
Oct 22, 202510.9610.9610.5810.6810.68-0.84%1,681,850
Oct 21, 202510.7010.9910.7010.7710.771.13%5,640,600
Oct 20, 202510.6010.8410.4710.6510.651.82%2,707,200
Oct 17, 202510.8810.9610.3610.4610.46-3.33%4,165,916
Oct 16, 202510.9711.0410.6810.8210.820.28%4,086,600
Oct 15, 202510.5410.8010.5010.7910.792.18%4,425,200
Oct 14, 202510.7511.1110.4510.5610.44-1.77%4,716,400
Oct 13, 202510.5510.7510.3110.7510.63-1.47%6,434,000
Oct 10, 202511.1811.2710.8110.9110.79-1.36%5,016,650
Oct 9, 202511.3311.3310.8011.0610.93-0.54%5,368,000
Oct 8, 202511.0011.1310.8811.1210.99-0.98%719,720
Oct 6, 202511.2511.3311.1311.2311.10-0.18%516,600
Oct 3, 202511.2411.3811.0611.2511.12-0.44%596,280
Oct 2, 202511.1011.3110.8511.3011.17-0.26%1,575,800
Sep 30, 202511.1511.3711.0311.3311.202.26%8,644,200
Sep 29, 202510.2811.2910.2811.0810.957.68%11,667,200
Sep 26, 202510.4510.5310.2610.2910.17-1.44%3,427,400
Sep 25, 202510.4810.7310.3610.4410.32-0.38%5,122,800
Sep 24, 202510.3910.6610.3310.4810.360.58%3,570,600
Sep 23, 202510.7510.8210.2810.4210.30-3.07%3,341,774
Sep 22, 202510.7310.7810.6110.7510.630.19%2,035,800
Sep 19, 202510.9810.9810.6410.7310.61-1.38%3,721,200
Sep 18, 202511.1111.1610.6010.8810.76-1.89%6,808,800
Sep 17, 202511.0111.1810.9011.0910.961.93%4,776,000
Sep 16, 202511.2211.2210.8010.8810.76-2.16%4,609,600
Sep 15, 202511.1811.2510.9111.1210.99-0.71%4,471,800
Sep 12, 202511.3611.3611.1211.2011.07-0.80%4,749,840
Sep 11, 202511.2111.3711.0011.2911.161.35%6,506,400
Sep 10, 202511.0011.2310.9611.1411.011.64%7,813,000
Sep 9, 202510.4810.9910.3310.9610.844.98%14,724,000
Sep 8, 202510.4510.4810.3210.4410.32-0.10%3,207,400
Sep 5, 202510.4010.4510.1710.4510.331.65%5,539,000
Sep 4, 202510.1710.3910.0910.2810.160.19%5,521,200
Sep 3, 202510.6310.6910.1710.2610.14-2.66%5,774,400
Sep 2, 202510.7710.7710.3810.5410.42-1.59%8,526,400
Sep 1, 202511.0611.0610.5910.7110.59-1.38%9,027,800
Aug 29, 202511.1211.3510.8410.8610.74-1.18%9,640,600
Aug 28, 202510.7711.1010.6610.9910.872.04%8,940,800
Aug 27, 202511.2511.3710.7110.7710.65-4.18%16,576,670
Aug 26, 202511.6911.6911.2111.2411.11-3.85%12,269,000
Aug 25, 202512.1012.1911.5011.6911.56-2.01%30,151,200
Aug 22, 202511.2812.2211.1911.9311.795.76%44,457,600
Aug 21, 202511.4811.5811.0111.2811.150.53%7,376,200
Aug 20, 202511.2911.2910.9511.2211.09-0.62%5,516,600
Aug 19, 202511.6511.7511.2611.2911.16-3.09%8,959,800
Aug 18, 202511.9011.9611.5511.6511.52-0.26%17,742,000
Aug 15, 202511.1411.8711.1011.6811.554.01%17,830,400
Aug 14, 202511.2011.5711.0011.2311.100.36%8,451,400
Aug 13, 202511.1011.3610.8711.1911.061.45%9,260,800
Aug 12, 202510.6211.0310.5511.0310.903.28%5,705,200
Aug 11, 202510.5510.7910.4010.6810.562.20%4,684,000
Aug 8, 202510.6910.6410.3410.4510.33-1.79%4,025,000
Aug 7, 202510.7010.8610.4710.6410.52-0.56%6,533,400
Aug 6, 202510.6810.7210.5310.7010.580.19%3,086,518
Aug 5, 202510.4110.7210.4110.6810.562.89%5,545,800
Aug 4, 202510.1010.4410.0410.3810.260.39%4,928,400
Aug 1, 202510.3810.5610.1610.3410.22-1.15%7,436,500
Jul 31, 202510.7811.0810.4010.4610.34-5.08%11,381,200
Jul 30, 202511.2011.2010.6811.0210.89-1.61%11,847,400
Jul 29, 202511.0211.3410.6011.2011.071.08%15,674,000
Jul 28, 202511.1211.6010.9411.0810.95-0.36%14,554,600
Jul 25, 202510.9011.3010.8011.1210.991.28%16,339,800
Jul 24, 202510.5811.0810.4010.9810.864.77%17,311,100
Jul 23, 202510.3810.6610.1810.4810.361.95%18,994,500
Jul 22, 202510.4010.409.9910.2810.16-1.15%12,122,600
Jul 21, 202510.0410.469.9210.4010.283.38%13,943,600
Jul 18, 20259.7910.129.7510.069.952.76%11,415,000
Jul 17, 20259.799.849.599.799.68-6,465,000
Jul 16, 20259.699.859.439.799.681.03%10,546,000