Ernest Borel Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 1.760 | 1.790 | 1.760 | 1.790 | 1.790 | 38,000 |
| 2026-04-27 | 1.760 | 1.800 | 1.760 | 1.800 | 1.800 | 24,000 |
| 2026-04-24 | 1.730 | 1.750 | 1.730 | 1.750 | 1.750 | 24,000 |
| 2026-04-23 | 1.720 | 1.750 | 1.720 | 1.750 | 1.750 | 24,000 |
| 2026-04-22 | 1.730 | 1.760 | 1.730 | 1.750 | 1.750 | 31,000 |
| 2026-04-21 | 1.730 | 1.750 | 1.730 | 1.750 | 1.750 | 30,000 |
| 2026-04-20 | 1.740 | 1.760 | 1.740 | 1.750 | 1.750 | 23,000 |
| 2026-04-17 | 1.730 | 1.750 | 1.730 | 1.750 | 1.750 | 28,000 |
| 2026-04-16 | 1.760 | 1.800 | 1.700 | 1.760 | 1.760 | 46,000 |
| 2026-04-15 | 1.730 | 1.820 | 1.730 | 1.800 | 1.800 | 268,000 |
| 2026-04-14 | 1.700 | 1.750 | 1.700 | 1.750 | 1.750 | 31,000 |
| 2026-04-13 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 11,000 |
| 2026-04-10 | 1.720 | 1.740 | 1.720 | 1.740 | 1.740 | 28,000 |
| 2026-04-09 | 1.720 | 1.760 | 1.720 | 1.760 | 1.760 | 37,000 |
| 2026-04-08 | 1.720 | 1.750 | 1.700 | 1.750 | 1.750 | 110,000 |
| 2026-04-02 | 1.640 | 1.660 | 1.640 | 1.660 | 1.660 | 26,000 |
| 2026-04-01 | 1.600 | 1.680 | 1.600 | 1.680 | 1.680 | 38,000 |
| 2026-03-31 | 1.550 | 1.620 | 1.550 | 1.620 | 1.620 | 2,000 |
| 2026-03-30 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 1,000 |
| 2026-03-27 | 1.600 | 1.600 | 1.570 | 1.570 | 1.570 | 4,000 |
| 2026-03-26 | 1.620 | 1.650 | 1.600 | 1.650 | 1.650 | 51,000 |
| 2026-03-25 | 1.650 | 1.670 | 1.610 | 1.620 | 1.620 | 62,000 |
| 2026-03-24 | 1.660 | 1.670 | 1.610 | 1.640 | 1.640 | 74,000 |
| 2026-03-23 | 1.660 | 1.670 | 1.650 | 1.660 | 1.660 | 45,000 |
| 2026-03-20 | 1.640 | 1.680 | 1.640 | 1.670 | 1.670 | 51,000 |
| 2026-03-19 | 1.710 | 1.710 | 1.640 | 1.700 | 1.700 | 51,000 |
| 2026-03-18 | 1.870 | 1.870 | 1.710 | 1.750 | 1.750 | 314,000 |
| 2026-03-17 | 1.880 | 1.900 | 1.830 | 1.870 | 1.870 | 69,000 |
| 2026-03-16 | 1.830 | 1.910 | 1.760 | 1.900 | 1.900 | 157,000 |
| 2026-03-13 | 1.830 | 1.850 | 1.810 | 1.850 | 1.850 | 54,000 |
| 2026-03-12 | 1.830 | 1.850 | 1.790 | 1.830 | 1.830 | 56,000 |
| 2026-03-11 | 1.810 | 1.880 | 1.810 | 1.880 | 1.880 | 49,000 |
| 2026-03-10 | 1.870 | 1.870 | 1.800 | 1.850 | 1.850 | 60,000 |
| 2026-03-09 | 1.950 | 1.950 | 1.880 | 1.900 | 1.900 | 0 |
| 2026-03-06 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2026-03-05 | 1.950 | 1.950 | 1.880 | 1.900 | 1.900 | 11,000 |
| 2026-03-04 | 1.900 | 1.900 | 1.880 | 1.900 | 1.900 | 6,000 |
| 2026-03-03 | 1.950 | 1.980 | 1.900 | 1.930 | 1.930 | 26,000 |
| 2026-03-02 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2026-02-27 | 1.970 | 2.000 | 1.960 | 1.980 | 1.980 | 48,000 |
| 2026-02-26 | 1.950 | 1.980 | 1.940 | 1.970 | 1.970 | 6,000 |
| 2026-02-25 | 1.980 | 2.000 | 1.960 | 1.960 | 1.960 | 93,000 |
| 2026-02-24 | 1.920 | 2.000 | 1.920 | 1.980 | 1.980 | 113,000 |
| 2026-02-23 | 1.940 | 2.000 | 1.940 | 1.980 | 1.980 | 57,000 |
| 2026-02-20 | 1.890 | 1.970 | 1.800 | 1.900 | 1.900 | 20,000 |
| 2026-02-16 | 1.860 | 1.920 | 1.840 | 1.870 | 1.870 | 112,000 |
| 2026-02-13 | 1.880 | 1.880 | 1.790 | 1.860 | 1.860 | 32,000 |
| 2026-02-12 | 1.860 | 1.870 | 1.790 | 1.870 | 1.870 | 34,000 |
| 2026-02-11 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 20,000 |
| 2026-02-10 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 10,000 |
| 2026-02-09 | 1.840 | 1.840 | 1.830 | 1.830 | 1.830 | 0 |
| 2026-02-06 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2026-02-05 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2026-02-04 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2026-02-03 | 1.840 | 1.840 | 1.830 | 1.830 | 1.830 | 28,000 |
| 2026-02-02 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 11,000 |
| 2026-01-30 | 1.790 | 1.800 | 1.790 | 1.800 | 1.800 | 34,000 |
| 2026-01-29 | 1.800 | 1.800 | 1.790 | 1.790 | 1.790 | 1,000 |
| 2026-01-28 | 1.810 | 1.870 | 1.790 | 1.800 | 1.800 | 28,000 |
| 2026-01-27 | 1.830 | 1.850 | 1.790 | 1.850 | 1.850 | 6,000 |
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.