Ernest Borel Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 1.060 | 1.080 | 0.900 | 1.030 | 1.030 | 1,128,000 |
| 2025-02-06 | 1.140 | 1.150 | 1.050 | 1.090 | 1.090 | 586,000 |
| 2025-02-05 | 1.250 | 1.250 | 1.020 | 1.110 | 1.110 | 1,097,000 |
| 2025-02-04 | 1.410 | 1.410 | 1.090 | 1.250 | 1.250 | 481,000 |
| 2025-02-03 | 1.360 | 1.560 | 1.290 | 1.350 | 1.350 | 409,000 |
| 2025-01-28 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2025-01-27 | 1.290 | 1.550 | 1.280 | 1.420 | 1.420 | 252,000 |
| 2025-01-24 | 1.320 | 1.440 | 1.200 | 1.390 | 1.390 | 201,000 |
| 2025-01-23 | 1.160 | 1.320 | 1.110 | 1.320 | 1.320 | 183,000 |
| 2025-01-22 | 1.170 | 1.270 | 1.100 | 1.170 | 1.170 | 175,000 |
| 2025-01-21 | 1.360 | 1.360 | 1.140 | 1.210 | 1.210 | 220,000 |
| 2025-01-20 | 1.340 | 1.370 | 1.110 | 1.300 | 1.300 | 342,000 |
| 2025-01-17 | 1.450 | 1.550 | 1.280 | 1.370 | 1.370 | 247,000 |
| 2025-01-16 | 1.640 | 1.800 | 1.500 | 1.530 | 1.530 | 444,000 |
| 2025-01-15 | 1.740 | 1.740 | 1.710 | 1.740 | 1.740 | 16,000 |
| 2025-01-14 | 1.750 | 1.990 | 1.730 | 1.740 | 1.740 | 379,000 |
| 2025-01-13 | 1.810 | 2.050 | 1.810 | 1.810 | 1.810 | 295,000 |
| 2025-01-10 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 0 |
| 2025-01-09 | 1.720 | 1.820 | 1.720 | 1.810 | 1.810 | 26,000 |
| 2025-01-08 | 1.800 | 2.000 | 1.700 | 1.790 | 1.790 | 762,000 |
| 2025-01-07 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2025-01-06 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2025-01-03 | 1.730 | 1.790 | 1.620 | 1.790 | 1.790 | 543,000 |
| 2025-01-02 | 1.800 | 2.030 | 1.610 | 1.700 | 1.700 | 1,954,000 |
| 2024-12-31 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 0 |
| 2024-12-30 | 1.780 | 1.900 | 1.550 | 1.570 | 1.570 | 2,007,000 |
| 2024-12-27 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 0 |
| 2024-12-24 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2024-12-23 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2024-12-20 | 1.610 | 1.760 | 1.610 | 1.760 | 1.760 | 4,000 |
| 2024-12-19 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2024-12-18 | 1.790 | 1.800 | 1.790 | 1.790 | 1.790 | 533,000 |
| 2024-12-17 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2024-12-16 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2024-12-13 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2024-12-12 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2024-12-11 | 1.790 | 1.850 | 1.790 | 1.790 | 1.790 | 2,000 |
| 2024-12-10 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2024-12-09 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2024-12-06 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2024-12-05 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2024-12-04 | 1.800 | 1.850 | 1.800 | 1.850 | 1.850 | 51,000 |
| 2024-12-03 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2024-12-02 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2024-11-29 | 1.850 | 1.850 | 1.800 | 1.800 | 1.800 | 10,000 |
| 2024-11-28 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2024-11-27 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2024-11-26 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2024-11-25 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 8,000 |
| 2024-11-22 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2024-11-21 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2024-11-20 | 1.800 | 1.800 | 1.690 | 1.740 | 1.740 | 39,000 |
| 2024-11-19 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2024-11-18 | 1.800 | 1.800 | 1.790 | 1.790 | 1.790 | 10,000 |
| 2024-11-15 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 0 |
| 2024-11-14 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 0 |
| 2024-11-13 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 0 |
| 2024-11-12 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 0 |
| 2024-11-11 | 1.800 | 1.800 | 1.510 | 1.800 | 1.800 | 79,000 |
| 2024-11-08 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
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.