Ernest Borel Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 1.790 | 1.790 | 1.550 | 1.750 | 1.750 | 23,000 |
| 2024-11-06 | 1.500 | 1.750 | 1.500 | 1.750 | 1.750 | 10,000 |
| 2024-11-05 | 1.770 | 1.770 | 1.750 | 1.750 | 1.750 | 130,000 |
| 2024-11-04 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2024-11-01 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2024-10-31 | 1.650 | 1.740 | 1.640 | 1.700 | 1.700 | 271,000 |
| 2024-10-30 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 0 |
| 2024-10-29 | 1.410 | 1.650 | 1.410 | 1.630 | 1.630 | 113,000 |
| 2024-10-28 | 1.220 | 1.460 | 1.220 | 1.420 | 1.420 | 620,000 |
| 2024-10-25 | 1.750 | 1.750 | 1.310 | 1.340 | 1.340 | 244,000 |
| 2024-10-24 | 1.700 | 1.700 | 1.600 | 1.600 | 1.600 | 51,000 |
| 2024-10-23 | 1.440 | 1.700 | 1.440 | 1.700 | 1.700 | 249,000 |
| 2024-10-22 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-10-21 | 1.410 | 1.450 | 1.410 | 1.440 | 1.440 | 442,000 |
| 2024-10-18 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 174,000 |
| 2024-10-17 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 266,000 |
| 2024-10-16 | 1.440 | 1.440 | 1.430 | 1.430 | 1.430 | 354,000 |
| 2024-10-15 | 1.470 | 1.470 | 1.350 | 1.440 | 1.440 | 409,000 |
| 2024-10-14 | 1.500 | 1.500 | 1.260 | 1.350 | 1.350 | 243,000 |
| 2024-10-10 | 1.520 | 1.520 | 1.430 | 1.430 | 1.430 | 305,000 |
| 2024-10-09 | 1.540 | 1.540 | 1.530 | 1.530 | 1.530 | 152,000 |
| 2024-10-08 | 1.550 | 1.560 | 1.550 | 1.550 | 1.550 | 202,000 |
| 2024-10-07 | 1.500 | 1.500 | 1.440 | 1.450 | 1.450 | 269,000 |
| 2024-10-04 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-10-03 | 1.570 | 1.590 | 1.500 | 1.500 | 1.500 | 193,000 |
| 2024-10-02 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2024-09-30 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2024-09-27 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2024-09-26 | 1.400 | 1.480 | 1.400 | 1.460 | 1.460 | 332,000 |
| 2024-09-25 | 1.400 | 1.460 | 1.390 | 1.430 | 1.430 | 363,000 |
| 2024-09-24 | 1.470 | 1.470 | 1.320 | 1.400 | 1.400 | 224,000 |
| 2024-09-23 | 1.490 | 1.490 | 1.480 | 1.480 | 1.480 | 380,000 |
| 2024-09-20 | 1.470 | 1.470 | 1.420 | 1.420 | 1.420 | 490,000 |
| 2024-09-19 | 1.470 | 1.470 | 1.460 | 1.460 | 1.460 | 380,000 |
| 2024-09-17 | 1.490 | 1.540 | 1.480 | 1.480 | 1.480 | 500,000 |
| 2024-09-16 | 1.470 | 1.490 | 1.460 | 1.490 | 1.490 | 500,000 |
| 2024-09-13 | 1.510 | 1.510 | 1.270 | 1.480 | 1.480 | 380,000 |
| 2024-09-12 | 1.550 | 1.550 | 1.470 | 1.490 | 1.490 | 759,000 |
| 2024-09-11 | 1.490 | 1.490 | 1.480 | 1.480 | 1.480 | 1,552,000 |
| 2024-09-10 | 1.490 | 1.490 | 1.450 | 1.450 | 1.450 | 1,056,000 |
| 2024-09-09 | 1.480 | 1.490 | 1.480 | 1.480 | 1.480 | 231,000 |
| 2024-09-05 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-09-04 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2024-09-03 | 1.550 | 1.550 | 1.520 | 1.520 | 1.520 | 480,000 |
| 2024-09-02 | 1.550 | 1.560 | 1.330 | 1.470 | 1.470 | 541,000 |
| 2024-08-30 | 1.540 | 1.540 | 1.530 | 1.530 | 1.530 | 402,000 |
| 2024-08-29 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 937,000 |
| 2024-08-28 | 1.500 | 1.510 | 1.500 | 1.510 | 1.510 | 223,000 |
| 2024-08-27 | 1.350 | 1.500 | 1.350 | 1.500 | 1.500 | 94,000 |
| 2024-08-26 | 1.200 | 1.350 | 1.190 | 1.350 | 1.350 | 225,000 |
| 2024-08-23 | 1.200 | 1.200 | 1.070 | 1.160 | 1.160 | 65,000 |
| 2024-08-22 | 1.150 | 1.150 | 1.140 | 1.140 | 1.140 | 28,000 |
| 2024-08-21 | 1.120 | 1.200 | 1.120 | 1.200 | 1.200 | 205,000 |
| 2024-08-20 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 1,000 |
| 2024-08-19 | 1.250 | 1.270 | 1.250 | 1.270 | 1.270 | 103,000 |
| 2024-08-16 | 1.230 | 1.280 | 1.230 | 1.280 | 1.280 | 69,000 |
| 2024-08-15 | 1.190 | 1.290 | 1.170 | 1.180 | 1.180 | 322,000 |
| 2024-08-14 | 1.210 | 1.310 | 1.100 | 1.290 | 1.290 | 381,000 |
| 2024-08-13 | 1.330 | 1.330 | 1.320 | 1.320 | 1.320 | 27,000 |
| 2024-08-12 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 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.