Ernest Borel Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 1.500 | 1.500 | 1.450 | 1.490 | 1.490 | 135,000 |
| 2025-07-31 | 1.470 | 1.500 | 1.400 | 1.460 | 1.460 | 234,000 |
| 2025-07-30 | 1.330 | 1.470 | 1.300 | 1.470 | 1.470 | 1,562,000 |
| 2025-07-29 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 177,000 |
| 2025-07-28 | 1.300 | 1.300 | 1.280 | 1.280 | 1.280 | 228,000 |
| 2025-07-25 | 1.200 | 1.300 | 1.200 | 1.280 | 1.280 | 1,040,000 |
| 2025-07-24 | 1.200 | 1.200 | 1.120 | 1.120 | 1.120 | 125,000 |
| 2025-07-23 | 1.210 | 1.220 | 1.210 | 1.220 | 1.220 | 26,000 |
| 2025-07-22 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 20,000 |
| 2025-07-21 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 27,000 |
| 2025-07-18 | 1.230 | 1.240 | 1.230 | 1.240 | 1.240 | 197,000 |
| 2025-07-17 | 1.220 | 1.230 | 1.220 | 1.230 | 1.230 | 15,385,000 |
| 2025-07-16 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 124,000 |
| 2025-07-15 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 542,000 |
| 2025-07-14 | 1.100 | 1.150 | 1.100 | 1.100 | 1.100 | 179,000 |
| 2025-07-11 | 1.080 | 1.130 | 1.040 | 1.040 | 1.040 | 151,000 |
| 2025-07-10 | 1.000 | 1.090 | 1.000 | 1.040 | 1.040 | 5,549,000 |
| 2025-07-09 | 1.000 | 1.010 | 0.990 | 1.000 | 1.000 | 2,274,000 |
| 2025-07-08 | 0.990 | 1.020 | 0.990 | 0.990 | 0.990 | 91,000 |
| 2025-07-07 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 5,000 |
| 2025-07-04 | 0.990 | 0.990 | 0.950 | 0.990 | 0.990 | 5,000 |
| 2025-07-03 | 0.960 | 0.970 | 0.960 | 0.970 | 0.970 | 134,000 |
| 2025-07-02 | 0.910 | 0.960 | 0.900 | 0.940 | 0.940 | 1,261,000 |
| 2025-06-30 | 0.930 | 1.000 | 0.930 | 0.950 | 0.950 | 465,000 |
| 2025-06-27 | 0.930 | 0.970 | 0.920 | 0.940 | 0.940 | 167,000 |
| 2025-06-26 | 0.980 | 1.000 | 0.870 | 0.960 | 0.960 | 4,778,000 |
| 2025-06-25 | 0.910 | 1.000 | 0.910 | 0.990 | 0.990 | 155,000 |
| 2025-06-24 | 0.910 | 0.920 | 0.900 | 0.920 | 0.920 | 278,000 |
| 2025-06-23 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 0 |
| 2025-06-20 | 0.930 | 0.940 | 0.930 | 0.930 | 0.930 | 146,000 |
| 2025-06-19 | 0.960 | 1.020 | 0.960 | 0.960 | 0.960 | 74,000 |
| 2025-06-18 | 0.880 | 0.970 | 0.880 | 0.970 | 0.970 | 52,000 |
| 2025-06-17 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 0 |
| 2025-06-16 | 0.940 | 0.940 | 0.920 | 0.940 | 0.940 | 120,000 |
| 2025-06-13 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 10,000 |
| 2025-06-12 | 0.930 | 0.950 | 0.920 | 0.950 | 0.950 | 168,000 |
| 2025-06-11 | 0.940 | 1.000 | 0.920 | 0.970 | 0.970 | 836,000 |
| 2025-06-10 | 0.920 | 1.020 | 0.920 | 0.980 | 0.980 | 136,000 |
| 2025-06-09 | 0.950 | 0.970 | 0.930 | 0.950 | 0.950 | 92,000 |
| 2025-06-06 | 0.950 | 0.990 | 0.940 | 0.980 | 0.980 | 587,000 |
| 2025-06-05 | 0.950 | 0.990 | 0.950 | 0.980 | 0.980 | 113,000 |
| 2025-06-04 | 0.950 | 1.000 | 0.940 | 0.960 | 0.960 | 612,000 |
| 2025-06-03 | 1.000 | 1.060 | 0.970 | 0.990 | 0.990 | 625,000 |
| 2025-06-02 | 1.090 | 1.090 | 1.000 | 1.000 | 1.000 | 735,000 |
| 2025-05-30 | 1.140 | 1.190 | 1.070 | 1.090 | 1.090 | 7,546,000 |
| 2025-05-29 | 1.080 | 1.200 | 1.070 | 1.100 | 1.100 | 6,553,000 |
| 2025-05-28 | 1.140 | 1.190 | 1.060 | 1.080 | 1.080 | 3,753,000 |
| 2025-05-27 | 1.230 | 1.280 | 1.000 | 1.160 | 1.160 | 9,255,000 |
| 2025-05-26 | 1.150 | 1.170 | 1.150 | 1.170 | 1.170 | 6,000 |
| 2025-05-23 | 1.240 | 1.240 | 1.140 | 1.220 | 1.220 | 47,000 |
| 2025-05-22 | 1.270 | 1.450 | 1.250 | 1.290 | 1.290 | 401,000 |
| 2025-05-21 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 127,000 |
| 2025-05-20 | 1.200 | 1.370 | 1.190 | 1.290 | 1.290 | 228,000 |
| 2025-05-19 | 1.300 | 1.390 | 1.250 | 1.250 | 1.250 | 107,000 |
| 2025-05-16 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 202,000 |
| 2025-05-15 | 1.280 | 1.480 | 1.280 | 1.470 | 1.470 | 124,000 |
| 2025-05-14 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2025-05-13 | 1.180 | 1.200 | 1.180 | 1.190 | 1.190 | 32,000 |
| 2025-05-12 | 1.360 | 1.450 | 1.200 | 1.200 | 1.200 | 738,000 |
| 2025-05-09 | 1.390 | 1.400 | 1.300 | 1.330 | 1.330 | 116,000 |
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.