Everbright Securities Company Limited (HKG:6178)
Hong Kong
· Delayed Price · Currency is HKD 8.56
-0.09 (-1.04%)
At close: Feb 27, 2026
HKG:6178 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 8.70 | 8.70 | 8.56 | 8.56 | 8.56 | -1.04% | 3,399,084 |
| Feb 26, 2026 | 8.97 | 8.97 | 8.65 | 8.65 | 8.65 | -2.70% | 2,549,800 |
| Feb 25, 2026 | 9.07 | 9.08 | 8.88 | 8.89 | 8.89 | -0.45% | 1,448,600 |
| Feb 24, 2026 | 9.09 | 9.09 | 8.89 | 8.93 | 8.93 | -2.51% | 1,305,600 |
| Feb 23, 2026 | 9.16 | 9.24 | 9.12 | 9.16 | 9.16 | 1.10% | 513,200 |
| Feb 20, 2026 | 9.03 | 9.16 | 8.70 | 9.06 | 9.06 | 2.60% | 1,661,926 |
| Feb 16, 2026 | 9.18 | 9.18 | 8.54 | 8.83 | 8.83 | -1.45% | 443,600 |
| Feb 13, 2026 | 8.92 | 9.14 | 8.87 | 8.96 | 8.96 | -0.78% | 2,271,824 |
| Feb 12, 2026 | 9.07 | 9.07 | 8.90 | 9.03 | 9.03 | 0.22% | 2,003,600 |
| Feb 11, 2026 | 8.92 | 9.05 | 8.92 | 9.01 | 9.01 | 1.01% | 1,242,842 |
| Feb 10, 2026 | 8.96 | 9.06 | 8.92 | 8.92 | 8.92 | -0.22% | 1,334,200 |
| Feb 9, 2026 | 8.84 | 9.06 | 8.84 | 8.94 | 8.94 | 1.36% | 2,618,754 |
| Feb 6, 2026 | 8.81 | 8.94 | 8.79 | 8.82 | 8.82 | -1.78% | 1,411,628 |
| Feb 5, 2026 | 8.91 | 8.99 | 8.77 | 8.98 | 8.98 | 0.45% | 2,298,732 |
| Feb 4, 2026 | 8.85 | 9.06 | 8.75 | 8.94 | 8.94 | 1.02% | 3,824,600 |
| Feb 3, 2026 | 8.76 | 8.85 | 8.62 | 8.85 | 8.85 | 1.61% | 3,156,256 |
| Feb 2, 2026 | 8.89 | 8.97 | 8.60 | 8.71 | 8.71 | -1.91% | 4,192,828 |
| Jan 30, 2026 | 9.10 | 9.27 | 8.87 | 8.88 | 8.88 | -2.52% | 3,025,628 |
| Jan 29, 2026 | 8.86 | 9.17 | 8.77 | 9.11 | 9.11 | 3.17% | 5,165,456 |
| Jan 28, 2026 | 8.88 | 8.97 | 8.81 | 8.83 | 8.83 | -0.23% | 4,333,800 |
| Jan 27, 2026 | 8.93 | 9.03 | 8.85 | 8.85 | 8.85 | -0.90% | 3,218,600 |
| Jan 26, 2026 | 8.93 | 9.15 | 8.89 | 8.93 | 8.93 | -0.67% | 4,136,856 |
| Jan 23, 2026 | 8.89 | 9.07 | 8.89 | 8.99 | 8.99 | 0.90% | 2,057,000 |
| Jan 22, 2026 | 8.91 | 9.06 | 8.91 | 8.91 | 8.91 | 0.34% | 2,166,200 |
| Jan 21, 2026 | 8.90 | 8.98 | 8.86 | 8.88 | 8.88 | -0.56% | 1,534,600 |
| Jan 20, 2026 | 8.90 | 9.00 | 8.89 | 8.93 | 8.93 | 0.34% | 2,349,600 |
| Jan 19, 2026 | 9.00 | 9.02 | 8.86 | 8.90 | 8.90 | -1.22% | 2,278,800 |
| Jan 16, 2026 | 9.17 | 9.21 | 9.00 | 9.01 | 9.01 | -0.88% | 2,284,642 |
| Jan 15, 2026 | 9.35 | 9.35 | 9.05 | 9.09 | 9.09 | -2.05% | 4,307,600 |
| Jan 14, 2026 | 9.39 | 9.64 | 9.23 | 9.28 | 9.28 | -0.43% | 6,097,000 |
| Jan 13, 2026 | 9.50 | 9.61 | 9.29 | 9.32 | 9.32 | -0.85% | 5,003,200 |
| Jan 12, 2026 | 9.28 | 9.45 | 9.15 | 9.40 | 9.40 | 1.62% | 4,510,600 |
| Jan 9, 2026 | 9.22 | 9.35 | 9.15 | 9.25 | 9.25 | 1.09% | 3,123,400 |
| Jan 8, 2026 | 9.45 | 9.46 | 9.13 | 9.15 | 9.15 | -3.17% | 3,995,600 |
| Jan 7, 2026 | 9.70 | 9.71 | 9.45 | 9.45 | 9.45 | -2.28% | 5,109,800 |
| Jan 6, 2026 | 9.22 | 9.74 | 9.18 | 9.67 | 9.67 | 6.15% | 10,235,400 |
| Jan 5, 2026 | 9.00 | 9.29 | 9.00 | 9.11 | 9.11 | -0.55% | 5,816,200 |
| Jan 2, 2026 | 8.89 | 9.19 | 8.67 | 9.16 | 9.16 | 3.04% | 783,200 |
| Dec 31, 2025 | 8.98 | 9.04 | 8.86 | 8.89 | 8.89 | -0.45% | 1,630,200 |
| Dec 30, 2025 | 9.04 | 9.08 | 8.87 | 8.93 | 8.93 | 0.11% | 1,633,800 |
| Dec 29, 2025 | 9.09 | 9.20 | 8.92 | 8.92 | 8.92 | -0.56% | 3,355,400 |
| Dec 24, 2025 | 9.02 | 9.07 | 8.94 | 8.97 | 8.97 | -0.11% | 1,539,200 |
| Dec 23, 2025 | 9.08 | 9.18 | 8.98 | 8.98 | 8.98 | -0.55% | 1,876,600 |
| Dec 22, 2025 | 9.25 | 9.25 | 9.03 | 9.03 | 9.03 | -1.10% | 1,850,600 |
| Dec 19, 2025 | 9.12 | 9.27 | 9.07 | 9.13 | 9.13 | 0.22% | 1,821,200 |
| Dec 18, 2025 | 9.35 | 9.35 | 9.08 | 9.11 | 9.11 | -1.73% | 2,664,500 |
| Dec 17, 2025 | 9.31 | 9.39 | 9.11 | 9.27 | 9.27 | 0.43% | 3,809,600 |
| Dec 16, 2025 | 9.29 | 9.33 | 9.08 | 9.23 | 9.23 | 0.54% | 5,539,400 |
| Dec 15, 2025 | 9.03 | 9.31 | 8.94 | 9.18 | 9.18 | 0.11% | 6,758,142 |
| Dec 12, 2025 | 8.70 | 9.17 | 8.64 | 9.17 | 9.17 | 5.65% | 7,563,600 |
| Dec 11, 2025 | 9.05 | 9.05 | 8.67 | 8.68 | 8.68 | -3.13% | 5,196,400 |
| Dec 10, 2025 | 9.20 | 9.20 | 8.88 | 8.96 | 8.96 | -2.08% | 4,979,600 |
| Dec 9, 2025 | 9.31 | 9.50 | 9.09 | 9.15 | 9.15 | -1.82% | 6,567,900 |
| Dec 8, 2025 | 9.39 | 9.60 | 9.31 | 9.32 | 9.32 | 1.08% | 6,443,000 |
| 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 |