Ernest Borel Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 1.880 | 1.880 | 1.870 | 1.870 | 1.870 | 10,000 |
| 2026-01-23 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 10,000 |
| 2026-01-22 | 1.730 | 1.840 | 1.730 | 1.840 | 1.840 | 9,000 |
| 2026-01-21 | 1.840 | 1.850 | 1.780 | 1.850 | 1.850 | 14,000 |
| 2026-01-20 | 1.880 | 1.880 | 1.770 | 1.880 | 1.880 | 15,000 |
| 2026-01-19 | 1.890 | 1.890 | 1.880 | 1.880 | 1.880 | 10,000 |
| 2026-01-16 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 10,000 |
| 2026-01-15 | 1.890 | 1.890 | 1.880 | 1.880 | 1.880 | 17,000 |
| 2026-01-14 | 1.890 | 1.900 | 1.890 | 1.890 | 1.890 | 30,000 |
| 2026-01-13 | 1.880 | 1.890 | 1.870 | 1.870 | 1.870 | 15,000 |
| 2026-01-12 | 1.880 | 1.880 | 1.820 | 1.880 | 1.880 | 10,000 |
| 2026-01-09 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 0 |
| 2026-01-08 | 1.880 | 1.900 | 1.810 | 1.870 | 1.870 | 30,000 |
| 2026-01-07 | 1.890 | 1.890 | 1.880 | 1.880 | 1.880 | 10,000 |
| 2026-01-06 | 1.880 | 1.880 | 1.700 | 1.860 | 1.860 | 20,000 |
| 2026-01-05 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2026-01-02 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2025-12-31 | 1.880 | 1.890 | 1.870 | 1.880 | 1.880 | 217,000 |
| 2025-12-30 | 1.880 | 1.890 | 1.870 | 1.880 | 1.880 | 296,000 |
| 2025-12-29 | 1.890 | 1.900 | 1.850 | 1.900 | 1.900 | 411,000 |
| 2025-12-24 | 1.890 | 1.900 | 1.870 | 1.890 | 1.890 | 348,000 |
| 2025-12-23 | 1.890 | 1.910 | 1.870 | 1.900 | 1.900 | 342,000 |
| 2025-12-22 | 1.900 | 1.910 | 1.880 | 1.900 | 1.900 | 343,000 |
| 2025-12-19 | 1.880 | 1.930 | 1.880 | 1.930 | 1.930 | 392,000 |
| 2025-12-18 | 1.880 | 1.900 | 1.880 | 1.900 | 1.900 | 376,000 |
| 2025-12-17 | 1.880 | 1.910 | 1.850 | 1.910 | 1.910 | 390,000 |
| 2025-12-16 | 1.830 | 1.910 | 1.830 | 1.910 | 1.910 | 392,000 |
| 2025-12-15 | 1.830 | 1.850 | 1.830 | 1.850 | 1.850 | 373,000 |
| 2025-12-12 | 1.750 | 1.850 | 1.750 | 1.850 | 1.850 | 550,000 |
| 2025-12-11 | 1.750 | 1.770 | 1.730 | 1.730 | 1.730 | 474,000 |
| 2025-12-10 | 1.770 | 1.800 | 1.720 | 1.720 | 1.720 | 662,000 |
| 2025-12-09 | 1.780 | 1.800 | 1.730 | 1.790 | 1.790 | 728,000 |
| 2025-12-08 | 1.710 | 1.800 | 1.670 | 1.800 | 1.800 | 489,000 |
| 2025-12-05 | 1.760 | 1.800 | 1.710 | 1.740 | 1.740 | 544,000 |
| 2025-12-04 | 1.770 | 1.800 | 1.740 | 1.800 | 1.800 | 361,000 |
| 2025-12-03 | 1.770 | 1.800 | 1.750 | 1.800 | 1.800 | 350,000 |
| 2025-12-02 | 1.780 | 1.800 | 1.730 | 1.800 | 1.800 | 603,000 |
| 2025-12-01 | 1.770 | 1.800 | 1.740 | 1.800 | 1.800 | 371,000 |
| 2025-11-28 | 1.780 | 1.810 | 1.700 | 1.800 | 1.800 | 430,000 |
| 2025-11-27 | 1.780 | 1.800 | 1.710 | 1.800 | 1.800 | 384,000 |
| 2025-11-26 | 1.700 | 1.800 | 1.550 | 1.800 | 1.800 | 582,000 |
| 2025-11-25 | 1.590 | 1.710 | 1.510 | 1.700 | 1.700 | 620,000 |
| 2025-11-24 | 1.600 | 1.620 | 1.550 | 1.600 | 1.600 | 465,000 |
| 2025-11-21 | 1.580 | 1.610 | 1.540 | 1.600 | 1.600 | 253,000 |
| 2025-11-20 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 223,000 |
| 2025-11-19 | 1.520 | 1.600 | 1.470 | 1.590 | 1.590 | 231,000 |
| 2025-11-18 | 1.620 | 1.640 | 1.420 | 1.500 | 1.500 | 583,000 |
| 2025-11-17 | 1.590 | 1.720 | 1.500 | 1.610 | 1.610 | 341,000 |
| 2025-11-14 | 1.780 | 1.780 | 1.600 | 1.610 | 1.610 | 339,000 |
| 2025-11-13 | 1.780 | 1.820 | 1.730 | 1.800 | 1.800 | 515,000 |
| 2025-11-12 | 1.760 | 1.790 | 1.760 | 1.790 | 1.790 | 318,000 |
| 2025-11-11 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 316,000 |
| 2025-11-10 | 1.730 | 1.770 | 1.710 | 1.760 | 1.760 | 361,000 |
| 2025-11-07 | 1.780 | 1.790 | 1.730 | 1.730 | 1.730 | 347,000 |
| 2025-11-06 | 1.810 | 1.820 | 1.790 | 1.820 | 1.820 | 393,000 |
| 2025-11-05 | 1.800 | 1.810 | 1.760 | 1.810 | 1.810 | 401,000 |
| 2025-11-04 | 1.800 | 1.830 | 1.770 | 1.820 | 1.820 | 416,000 |
| 2025-11-03 | 1.800 | 1.810 | 1.750 | 1.800 | 1.800 | 367,000 |
| 2025-10-31 | 1.750 | 1.830 | 1.750 | 1.800 | 1.800 | 400,000 |
| 2025-10-30 | 1.800 | 1.830 | 1.700 | 1.780 | 1.780 | 643,000 |
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.