Ernest Borel Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 1.400 | 1.450 | 1.400 | 1.400 | 1.400 | 2,000 |
| 2025-05-07 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2025-05-06 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2025-05-02 | 1.200 | 1.320 | 1.200 | 1.320 | 1.320 | 16,000 |
| 2025-04-30 | 1.170 | 1.270 | 1.120 | 1.200 | 1.200 | 176,000 |
| 2025-04-29 | 1.270 | 1.280 | 1.030 | 1.180 | 1.180 | 82,000 |
| 2025-04-28 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2025-04-25 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2025-04-24 | 1.240 | 1.240 | 1.160 | 1.210 | 1.210 | 6,000 |
| 2025-04-23 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2025-04-22 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 4,000 |
| 2025-04-17 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2025-04-16 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2025-04-15 | 1.210 | 1.260 | 1.120 | 1.150 | 1.150 | 77,000 |
| 2025-04-14 | 1.390 | 1.390 | 1.140 | 1.170 | 1.170 | 149,000 |
| 2025-04-11 | 1.360 | 1.360 | 1.060 | 1.270 | 1.270 | 83,000 |
| 2025-04-10 | 1.370 | 1.370 | 1.200 | 1.310 | 1.310 | 25,000 |
| 2025-04-09 | 1.150 | 1.290 | 1.070 | 1.280 | 1.280 | 136,000 |
| 2025-04-08 | 1.170 | 1.170 | 1.010 | 1.170 | 1.170 | 91,000 |
| 2025-04-07 | 1.390 | 1.390 | 1.020 | 1.070 | 1.070 | 68,000 |
| 2025-04-03 | 1.250 | 1.550 | 1.250 | 1.390 | 1.390 | 39,000 |
| 2025-04-02 | 1.160 | 1.220 | 1.000 | 1.220 | 1.220 | 7,106,000 |
| 2025-04-01 | 0.980 | 1.180 | 0.980 | 1.180 | 1.180 | 193,000 |
| 2025-03-31 | 0.970 | 1.000 | 0.950 | 0.990 | 0.990 | 101,000 |
| 2025-03-28 | 1.090 | 1.120 | 0.960 | 1.020 | 1.020 | 28,000 |
| 2025-03-27 | 1.000 | 1.100 | 0.990 | 1.040 | 1.040 | 401,000 |
| 2025-03-26 | 1.000 | 1.040 | 1.000 | 1.000 | 1.000 | 45,000 |
| 2025-03-25 | 0.950 | 1.070 | 0.950 | 1.000 | 1.000 | 470,000 |
| 2025-03-24 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 0 |
| 2025-03-21 | 0.970 | 1.020 | 0.970 | 0.980 | 0.980 | 261,000 |
| 2025-03-20 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 0 |
| 2025-03-19 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 0 |
| 2025-03-18 | 0.910 | 0.970 | 0.910 | 0.950 | 0.950 | 21,000 |
| 2025-03-17 | 0.950 | 0.950 | 0.900 | 0.950 | 0.950 | 553,000 |
| 2025-03-14 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 0 |
| 2025-03-13 | 0.960 | 0.990 | 0.960 | 0.970 | 0.970 | 146,000 |
| 2025-03-12 | 0.960 | 0.980 | 0.960 | 0.980 | 0.980 | 43,000 |
| 2025-03-11 | 0.980 | 0.980 | 0.950 | 0.960 | 0.960 | 26,000 |
| 2025-03-10 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 9,000 |
| 2025-03-07 | 0.980 | 0.990 | 0.970 | 0.990 | 0.990 | 154,000 |
| 2025-03-06 | 0.990 | 1.050 | 0.960 | 0.990 | 0.990 | 771,000 |
| 2025-03-05 | 0.970 | 1.000 | 0.930 | 1.000 | 1.000 | 3,060,000 |
| 2025-03-04 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2025-03-03 | 0.970 | 1.010 | 0.960 | 1.000 | 1.000 | 365,000 |
| 2025-02-28 | 0.960 | 0.990 | 0.950 | 0.990 | 0.990 | 862,000 |
| 2025-02-27 | 0.940 | 0.990 | 0.940 | 0.990 | 0.990 | 896,000 |
| 2025-02-26 | 0.930 | 0.970 | 0.930 | 0.970 | 0.970 | 873,000 |
| 2025-02-25 | 0.920 | 0.970 | 0.920 | 0.970 | 0.970 | 940,000 |
| 2025-02-24 | 0.910 | 0.970 | 0.870 | 0.970 | 0.970 | 983,000 |
| 2025-02-21 | 0.960 | 0.960 | 0.910 | 0.940 | 0.940 | 1,917,000 |
| 2025-02-20 | 0.960 | 1.000 | 0.950 | 1.000 | 1.000 | 735,000 |
| 2025-02-19 | 1.000 | 1.000 | 0.950 | 1.000 | 1.000 | 749,000 |
| 2025-02-18 | 0.950 | 1.000 | 0.950 | 1.000 | 1.000 | 526,000 |
| 2025-02-17 | 1.000 | 1.000 | 0.960 | 1.000 | 1.000 | 687,000 |
| 2025-02-14 | 0.960 | 1.000 | 0.960 | 1.000 | 1.000 | 927,000 |
| 2025-02-13 | 0.940 | 1.000 | 0.940 | 1.000 | 1.000 | 633,000 |
| 2025-02-12 | 1.000 | 1.020 | 0.910 | 0.990 | 0.990 | 332,000 |
| 2025-02-11 | 1.000 | 1.040 | 1.000 | 1.030 | 1.030 | 347,000 |
| 2025-02-10 | 0.950 | 1.070 | 0.950 | 1.030 | 1.030 | 546,000 |
| 2025-02-07 | 1.060 | 1.080 | 0.900 | 1.030 | 1.030 | 1,128,000 |
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.