Ernest Borel Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 1.930 | 1.930 | 1.830 | 1.850 | 1.850 | 247,000 |
| 2025-10-27 | 1.950 | 1.960 | 1.900 | 1.940 | 1.940 | 453,000 |
| 2025-10-24 | 1.930 | 1.970 | 1.880 | 1.950 | 1.950 | 501,000 |
| 2025-10-23 | 1.940 | 1.970 | 1.880 | 1.930 | 1.930 | 517,000 |
| 2025-10-22 | 1.990 | 1.990 | 1.920 | 1.940 | 1.940 | 513,000 |
| 2025-10-21 | 2.000 | 2.030 | 1.970 | 1.990 | 1.990 | 527,000 |
| 2025-10-20 | 1.970 | 2.040 | 1.950 | 2.020 | 2.020 | 602,000 |
| 2025-10-17 | 1.880 | 1.950 | 1.880 | 1.950 | 1.950 | 611,000 |
| 2025-10-16 | 1.860 | 1.900 | 1.860 | 1.900 | 1.900 | 543,000 |
| 2025-10-15 | 1.840 | 1.870 | 1.840 | 1.870 | 1.870 | 560,000 |
| 2025-10-14 | 1.840 | 1.860 | 1.830 | 1.860 | 1.860 | 569,000 |
| 2025-10-13 | 1.850 | 1.870 | 1.800 | 1.840 | 1.840 | 744,000 |
| 2025-10-10 | 1.870 | 1.900 | 1.830 | 1.870 | 1.870 | 924,000 |
| 2025-10-09 | 1.880 | 1.950 | 1.800 | 1.860 | 1.860 | 964,000 |
| 2025-10-08 | 1.830 | 1.880 | 1.800 | 1.880 | 1.880 | 844,000 |
| 2025-10-06 | 1.850 | 1.880 | 1.800 | 1.830 | 1.830 | 774,000 |
| 2025-10-03 | 1.870 | 1.890 | 1.790 | 1.850 | 1.850 | 772,000 |
| 2025-10-02 | 1.810 | 1.900 | 1.780 | 1.900 | 1.900 | 1,262,000 |
| 2025-09-30 | 1.770 | 1.850 | 1.730 | 1.840 | 1.840 | 1,044,000 |
| 2025-09-29 | 1.680 | 1.800 | 1.680 | 1.800 | 1.800 | 1,068,000 |
| 2025-09-26 | 1.660 | 1.720 | 1.660 | 1.710 | 1.710 | 796,000 |
| 2025-09-25 | 1.670 | 1.700 | 1.670 | 1.700 | 1.700 | 760,000 |
| 2025-09-24 | 1.610 | 1.700 | 1.600 | 1.700 | 1.700 | 1,100,000 |
| 2025-09-23 | 1.670 | 1.680 | 1.550 | 1.650 | 1.650 | 1,234,000 |
| 2025-09-22 | 1.660 | 1.790 | 1.590 | 1.700 | 1.700 | 1,412,000 |
| 2025-09-19 | 1.500 | 1.700 | 1.500 | 1.700 | 1.700 | 1,549,000 |
| 2025-09-18 | 1.510 | 1.570 | 1.480 | 1.560 | 1.560 | 1,605,000 |
| 2025-09-17 | 1.530 | 1.560 | 1.290 | 1.560 | 1.560 | 2,075,000 |
| 2025-09-16 | 1.500 | 1.570 | 1.470 | 1.560 | 1.560 | 1,149,000 |
| 2025-09-15 | 1.490 | 1.560 | 1.490 | 1.560 | 1.560 | 1,014,000 |
| 2025-09-12 | 1.500 | 1.550 | 1.460 | 1.550 | 1.550 | 1,805,000 |
| 2025-09-11 | 1.440 | 1.510 | 1.420 | 1.510 | 1.510 | 1,092,000 |
| 2025-09-10 | 1.340 | 1.500 | 1.340 | 1.500 | 1.500 | 426,000 |
| 2025-09-09 | 1.270 | 1.350 | 1.270 | 1.340 | 1.340 | 152,000 |
| 2025-09-08 | 1.230 | 1.240 | 1.150 | 1.230 | 1.230 | 23,000 |
| 2025-09-05 | 1.190 | 1.210 | 1.160 | 1.160 | 1.160 | 92,000 |
| 2025-09-04 | 1.190 | 1.190 | 1.100 | 1.160 | 1.160 | 149,000 |
| 2025-09-03 | 1.270 | 1.270 | 1.260 | 1.260 | 1.260 | 20,000 |
| 2025-09-02 | 1.230 | 1.240 | 1.220 | 1.220 | 1.220 | 10,000 |
| 2025-09-01 | 1.240 | 1.250 | 1.200 | 1.240 | 1.240 | 53,000 |
| 2025-08-29 | 1.290 | 1.300 | 1.250 | 1.250 | 1.250 | 30,000 |
| 2025-08-28 | 1.200 | 1.300 | 1.180 | 1.240 | 1.240 | 86,000 |
| 2025-08-27 | 1.300 | 1.400 | 1.300 | 1.330 | 1.330 | 11,000 |
| 2025-08-26 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2025-08-25 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 10,000 |
| 2025-08-22 | 1.410 | 1.450 | 1.410 | 1.450 | 1.450 | 90,000 |
| 2025-08-21 | 1.440 | 1.460 | 1.440 | 1.460 | 1.460 | 123,000 |
| 2025-08-20 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 20,000 |
| 2025-08-19 | 1.460 | 1.530 | 1.400 | 1.450 | 1.450 | 500,000 |
| 2025-08-18 | 1.490 | 1.510 | 1.450 | 1.510 | 1.510 | 274,000 |
| 2025-08-15 | 1.460 | 1.490 | 1.440 | 1.490 | 1.490 | 283,000 |
| 2025-08-14 | 1.440 | 1.500 | 1.440 | 1.490 | 1.490 | 277,000 |
| 2025-08-13 | 1.480 | 1.500 | 1.450 | 1.500 | 1.500 | 358,000 |
| 2025-08-12 | 1.480 | 1.480 | 1.420 | 1.440 | 1.440 | 143,000 |
| 2025-08-11 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 27,000 |
| 2025-08-08 | 1.400 | 1.480 | 1.400 | 1.480 | 1.480 | 27,000 |
| 2025-08-07 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 20,000 |
| 2025-08-06 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 50,000 |
| 2025-08-05 | 1.480 | 1.500 | 1.480 | 1.500 | 1.500 | 53,000 |
| 2025-08-04 | 1.450 | 1.480 | 1.450 | 1.480 | 1.480 | 35,000 |
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.