Ernest Borel Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1.280 | 1.300 | 1.250 | 1.260 | 1.260 | 192,000 |
| 2026-07-24 | 1.290 | 1.310 | 1.290 | 1.310 | 1.310 | 192,000 |
| 2026-07-23 | 1.280 | 1.290 | 1.280 | 1.290 | 1.290 | 192,000 |
| 2026-07-22 | 1.280 | 1.300 | 1.280 | 1.300 | 1.300 | 197,000 |
| 2026-07-21 | 1.300 | 1.310 | 1.200 | 1.300 | 1.300 | 199,000 |
| 2026-07-20 | 1.290 | 1.320 | 1.290 | 1.320 | 1.320 | 198,000 |
| 2026-07-17 | 1.280 | 1.320 | 1.280 | 1.290 | 1.290 | 195,000 |
| 2026-07-16 | 1.310 | 1.310 | 1.300 | 1.300 | 1.300 | 192,000 |
| 2026-07-15 | 1.300 | 1.330 | 1.300 | 1.330 | 1.330 | 192,000 |
| 2026-07-14 | 1.290 | 1.380 | 1.190 | 1.300 | 1.300 | 203,000 |
| 2026-07-13 | 1.280 | 1.300 | 1.280 | 1.300 | 1.300 | 189,000 |
| 2026-07-10 | 1.280 | 1.300 | 1.280 | 1.300 | 1.300 | 189,000 |
| 2026-07-09 | 1.280 | 1.300 | 1.280 | 1.300 | 1.300 | 189,000 |
| 2026-07-08 | 1.290 | 1.300 | 1.280 | 1.300 | 1.300 | 186,000 |
| 2026-07-07 | 1.270 | 1.310 | 1.270 | 1.310 | 1.310 | 195,000 |
| 2026-07-06 | 1.290 | 1.300 | 1.040 | 1.270 | 1.270 | 243,000 |
| 2026-07-03 | 1.260 | 1.310 | 1.230 | 1.310 | 1.310 | 227,000 |
| 2026-07-02 | 1.260 | 1.270 | 1.190 | 1.260 | 1.260 | 218,000 |
| 2026-06-30 | 1.250 | 1.290 | 1.200 | 1.290 | 1.290 | 189,000 |
| 2026-06-29 | 1.270 | 1.300 | 1.200 | 1.280 | 1.280 | 237,000 |
| 2026-06-26 | 1.220 | 1.310 | 1.220 | 1.310 | 1.310 | 216,000 |
| 2026-06-25 | 1.360 | 1.380 | 1.200 | 1.270 | 1.270 | 206,000 |
| 2026-06-24 | 1.400 | 1.440 | 1.300 | 1.400 | 1.400 | 199,000 |
| 2026-06-23 | 1.380 | 1.510 | 1.220 | 1.450 | 1.450 | 186,000 |
| 2026-06-22 | 1.200 | 1.430 | 1.200 | 1.430 | 1.430 | 71,000 |
| 2026-06-18 | 1.150 | 1.300 | 0.950 | 1.250 | 1.250 | 311,000 |
| 2026-06-17 | 1.740 | 1.740 | 1.000 | 1.140 | 1.140 | 696,000 |
| 2026-06-16 | 1.750 | 1.770 | 1.750 | 1.770 | 1.770 | 38,000 |
| 2026-06-15 | 1.750 | 1.770 | 1.750 | 1.770 | 1.770 | 44,000 |
| 2026-06-12 | 1.740 | 1.760 | 1.740 | 1.750 | 1.750 | 33,000 |
| 2026-06-11 | 1.720 | 1.750 | 1.720 | 1.750 | 1.750 | 32,000 |
| 2026-06-10 | 1.720 | 1.750 | 1.720 | 1.750 | 1.750 | 40,000 |
| 2026-06-09 | 1.730 | 1.750 | 1.730 | 1.750 | 1.750 | 38,000 |
| 2026-06-08 | 1.740 | 1.750 | 1.740 | 1.750 | 1.750 | 31,000 |
| 2026-06-05 | 1.730 | 1.750 | 1.730 | 1.750 | 1.750 | 30,000 |
| 2026-06-04 | 1.730 | 1.750 | 1.730 | 1.750 | 1.750 | 44,000 |
| 2026-06-03 | 1.730 | 1.760 | 1.730 | 1.760 | 1.760 | 41,000 |
| 2026-06-02 | 1.740 | 1.750 | 1.740 | 1.750 | 1.750 | 32,000 |
| 2026-06-01 | 1.740 | 1.750 | 1.740 | 1.750 | 1.750 | 32,000 |
| 2026-05-29 | 1.740 | 1.750 | 1.740 | 1.750 | 1.750 | 32,000 |
| 2026-05-28 | 1.730 | 1.750 | 1.730 | 1.750 | 1.750 | 40,000 |
| 2026-05-27 | 1.750 | 1.750 | 1.740 | 1.750 | 1.750 | 38,000 |
| 2026-05-26 | 1.740 | 1.750 | 1.740 | 1.750 | 1.750 | 34,000 |
| 2026-05-22 | 1.730 | 1.740 | 1.730 | 1.740 | 1.740 | 34,000 |
| 2026-05-21 | 1.740 | 1.750 | 1.740 | 1.750 | 1.750 | 40,000 |
| 2026-05-20 | 1.740 | 1.750 | 1.740 | 1.750 | 1.750 | 34,000 |
| 2026-05-19 | 1.780 | 1.800 | 1.690 | 1.760 | 1.760 | 72,000 |
| 2026-05-18 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 117,000 |
| 2026-05-15 | 1.780 | 1.810 | 1.780 | 1.810 | 1.810 | 42,000 |
| 2026-05-14 | 1.780 | 1.810 | 1.780 | 1.810 | 1.810 | 44,000 |
| 2026-05-13 | 1.770 | 1.810 | 1.770 | 1.810 | 1.810 | 36,000 |
| 2026-05-12 | 1.780 | 1.800 | 1.780 | 1.800 | 1.800 | 46,000 |
| 2026-05-11 | 1.800 | 1.810 | 1.800 | 1.810 | 1.810 | 34,000 |
| 2026-05-08 | 1.770 | 1.800 | 1.770 | 1.800 | 1.800 | 34,000 |
| 2026-05-07 | 1.780 | 1.790 | 1.780 | 1.790 | 1.790 | 42,000 |
| 2026-05-06 | 1.800 | 1.800 | 1.790 | 1.790 | 1.790 | 34,000 |
| 2026-05-05 | 1.790 | 1.810 | 1.790 | 1.800 | 1.800 | 40,000 |
| 2026-05-04 | 1.780 | 1.800 | 1.780 | 1.800 | 1.800 | 36,000 |
| 2026-04-30 | 1.760 | 1.800 | 1.700 | 1.780 | 1.780 | 35,000 |
| 2026-04-29 | 1.760 | 1.790 | 1.760 | 1.790 | 1.790 | 40,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.