Ernest Borel Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 1.490 | 1.490 | 1.480 | 1.490 | 1.490 | 153,000 |
| 2026-10-20 | 1.490 | 1.495 | 1.480 | 1.495 | 1.495 | 153,000 |
| 2026-10-16 | 1.495 | 1.500 | 1.405 | 1.495 | 1.495 | 158,000 |
| 2026-10-15 | 1.500 | 1.505 | 1.495 | 1.505 | 1.505 | 153,000 |
| 2026-10-14 | 1.500 | 1.510 | 1.495 | 1.510 | 1.510 | 154,000 |
| 2026-10-13 | 1.520 | 1.520 | 1.420 | 1.505 | 1.505 | 155,000 |
| 2026-10-12 | 1.540 | 1.540 | 1.530 | 1.540 | 1.540 | 153,000 |
| 2026-10-09 | 1.540 | 1.545 | 1.530 | 1.545 | 1.545 | 153,000 |
| 2026-10-08 | 1.540 | 1.545 | 1.535 | 1.545 | 1.545 | 152,000 |
| 2026-10-07 | 1.540 | 1.550 | 1.535 | 1.545 | 1.545 | 150,000 |
| 2026-10-06 | 1.550 | 1.550 | 1.535 | 1.550 | 1.550 | 153,000 |
| 2026-10-05 | 1.570 | 1.570 | 1.540 | 1.550 | 1.550 | 159,000 |
| 2026-10-02 | 1.680 | 1.685 | 1.575 | 1.630 | 1.630 | 154,000 |
| 2026-09-30 | 1.690 | 1.700 | 1.680 | 1.700 | 1.700 | 151,000 |
| 2026-09-29 | 1.680 | 1.695 | 1.675 | 1.695 | 1.695 | 150,000 |
| 2026-09-28 | 1.690 | 1.700 | 1.675 | 1.700 | 1.700 | 155,000 |
| 2026-09-25 | 1.680 | 1.695 | 1.675 | 1.695 | 1.695 | 150,000 |
| 2026-09-24 | 1.670 | 1.695 | 1.670 | 1.695 | 1.695 | 155,000 |
| 2026-09-23 | 1.680 | 1.695 | 1.675 | 1.695 | 1.695 | 149,000 |
| 2026-09-22 | 1.690 | 1.695 | 1.680 | 1.695 | 1.695 | 147,000 |
| 2026-09-21 | 1.690 | 1.695 | 1.630 | 1.695 | 1.695 | 154,000 |
| 2026-09-18 | 1.660 | 1.700 | 1.660 | 1.700 | 1.700 | 150,000 |
| 2026-09-17 | 1.660 | 1.675 | 1.655 | 1.675 | 1.675 | 156,000 |
| 2026-09-16 | 1.660 | 1.675 | 1.660 | 1.675 | 1.675 | 153,000 |
| 2026-09-15 | 1.655 | 1.680 | 1.615 | 1.680 | 1.680 | 150,000 |
| 2026-09-14 | 1.660 | 1.675 | 1.660 | 1.675 | 1.675 | 153,000 |
| 2026-09-11 | 1.670 | 1.680 | 1.660 | 1.680 | 1.680 | 151,000 |
| 2026-09-10 | 1.680 | 1.680 | 1.665 | 1.675 | 1.675 | 150,000 |
| 2026-09-09 | 1.670 | 1.675 | 1.660 | 1.675 | 1.675 | 147,000 |
| 2026-09-08 | 1.680 | 1.740 | 1.580 | 1.675 | 1.675 | 160,000 |
| 2026-09-07 | 1.620 | 1.700 | 1.595 | 1.700 | 1.700 | 192,000 |
| 2026-09-04 | 1.600 | 1.630 | 1.600 | 1.630 | 1.630 | 161,000 |
| 2026-09-03 | 1.580 | 1.600 | 1.580 | 1.600 | 1.600 | 157,000 |
| 2026-09-02 | 1.590 | 1.600 | 1.585 | 1.600 | 1.600 | 155,000 |
| 2026-09-01 | 1.600 | 1.615 | 1.595 | 1.600 | 1.600 | 153,000 |
| 2026-08-31 | 1.600 | 1.615 | 1.595 | 1.615 | 1.615 | 150,000 |
| 2026-08-28 | 1.590 | 1.620 | 1.590 | 1.605 | 1.605 | 150,000 |
| 2026-08-27 | 1.570 | 1.620 | 1.570 | 1.615 | 1.615 | 150,000 |
| 2026-08-26 | 1.590 | 1.605 | 1.410 | 1.490 | 1.490 | 158,000 |
| 2026-08-25 | 1.580 | 1.610 | 1.450 | 1.610 | 1.610 | 154,000 |
| 2026-08-24 | 1.580 | 1.600 | 1.580 | 1.600 | 1.600 | 151,000 |
| 2026-08-21 | 1.585 | 1.605 | 1.580 | 1.605 | 1.605 | 150,000 |
| 2026-08-20 | 1.590 | 1.600 | 1.500 | 1.595 | 1.595 | 154,000 |
| 2026-08-19 | 1.575 | 1.600 | 1.575 | 1.600 | 1.600 | 151,000 |
| 2026-08-18 | 1.585 | 1.600 | 1.570 | 1.600 | 1.600 | 170,000 |
| 2026-08-17 | 1.520 | 1.600 | 1.520 | 1.600 | 1.600 | 160,000 |
| 2026-08-14 | 1.480 | 1.490 | 1.480 | 1.490 | 1.490 | 171,000 |
| 2026-08-13 | 1.480 | 1.500 | 1.480 | 1.500 | 1.500 | 163,000 |
| 2026-08-12 | 1.475 | 1.510 | 1.350 | 1.350 | 1.350 | 163,000 |
| 2026-08-11 | 1.490 | 1.505 | 1.490 | 1.500 | 1.500 | 165,000 |
| 2026-08-10 | 1.480 | 1.500 | 1.450 | 1.500 | 1.500 | 175,000 |
| 2026-08-07 | 1.410 | 1.500 | 1.400 | 1.500 | 1.500 | 231,000 |
| 2026-08-06 | 1.380 | 1.410 | 1.380 | 1.410 | 1.410 | 175,000 |
| 2026-08-05 | 1.390 | 1.400 | 1.380 | 1.400 | 1.400 | 181,000 |
| 2026-08-04 | 1.330 | 1.430 | 1.330 | 1.430 | 1.430 | 203,000 |
| 2026-08-03 | 1.310 | 1.360 | 1.310 | 1.360 | 1.360 | 203,000 |
| 2026-07-31 | 1.320 | 1.330 | 1.320 | 1.330 | 1.330 | 189,000 |
| 2026-07-30 | 1.320 | 1.340 | 1.320 | 1.330 | 1.330 | 189,000 |
| 2026-07-29 | 1.320 | 1.340 | 1.320 | 1.340 | 1.340 | 192,000 |
| 2026-07-28 | 1.290 | 1.360 | 1.290 | 1.340 | 1.340 | 194,000 |
Page 1 of 5 · 246 trading daysOlder →
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.