eBroker Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.032	0.033	0.032	0.033	0.033	1,120,000
2026-04-24	0.037	0.042	0.031	0.032	0.032	7,380,000
2026-04-23	0.031	0.035	0.031	0.034	0.034	2,920,000
2026-04-22	0.032	0.032	0.031	0.032	0.032	300,000
2026-04-21	0.030	0.032	0.030	0.032	0.032	2,650,000
2026-04-20	0.028	0.035	0.027	0.032	0.032	7,600,000
2026-04-17	0.026	0.026	0.026	0.026	0.026	470,000
2026-04-16	0.026	0.026	0.026	0.026	0.026	470,000
2026-04-15	0.027	0.027	0.027	0.027	0.027	110,000
2026-04-14	0.028	0.028	0.028	0.028	0.028	0
2026-04-13	0.028	0.028	0.028	0.028	0.028	140,000
2026-04-10	0.025	0.026	0.025	0.026	0.026	1,540,000
2026-04-09	0.026	0.026	0.026	0.026	0.026	0
2026-04-08	0.026	0.026	0.026	0.026	0.026	70,000
2026-04-02	0.026	0.026	0.025	0.026	0.026	2,140,000
2026-04-01	0.026	0.026	0.026	0.026	0.026	420,000
2026-03-31	0.025	0.026	0.025	0.025	0.025	400,000
2026-03-30	0.027	0.027	0.026	0.026	0.026	1,500,000
2026-03-27	0.028	0.028	0.027	0.027	0.027	300,000
2026-03-26	0.028	0.028	0.027	0.027	0.027	300,000
2026-03-25	0.027	0.028	0.026	0.028	0.028	910,000
2026-03-24	0.030	0.030	0.030	0.030	0.030	50,000
2026-03-23	0.030	0.032	0.028	0.030	0.030	250,000
2026-03-20	0.030	0.030	0.030	0.030	0.030	40,000
2026-03-19	0.031	0.031	0.031	0.031	0.031	70,000
2026-03-18	0.026	0.030	0.026	0.030	0.030	1,980,000
2026-03-17	0.027	0.028	0.027	0.028	0.028	630,000
2026-03-16	0.028	0.028	0.026	0.028	0.028	4,100,000
2026-03-13	0.029	0.035	0.028	0.029	0.029	8,080,000
2026-03-12	0.027	0.028	0.027	0.028	0.028	2,800,000
2026-03-11	0.026	0.026	0.026	0.026	0.026	1,140,000
2026-03-10	0.024	0.024	0.024	0.024	0.024	600,000
2026-03-09	0.025	0.025	0.024	0.025	0.025	2,060,000
2026-03-06	0.027	0.027	0.026	0.027	0.027	220,000
2026-03-05	0.027	0.027	0.027	0.027	0.027	100,000
2026-03-04	0.027	0.027	0.026	0.026	0.026	1,060,000
2026-03-03	0.027	0.027	0.027	0.027	0.027	1,420,000
2026-03-02	0.026	0.026	0.026	0.026	0.026	0
2026-02-27	0.027	0.027	0.026	0.026	0.026	530,000
2026-02-26	0.027	0.027	0.026	0.027	0.027	2,090,000
2026-02-25	0.027	0.027	0.027	0.027	0.027	0
2026-02-24	0.027	0.027	0.027	0.027	0.027	240,000
2026-02-23	0.026	0.026	0.026	0.026	0.026	810,000
2026-02-20	0.024	0.026	0.024	0.026	0.026	1,480,000
2026-02-16	0.025	0.025	0.025	0.025	0.025	0
2026-02-13	0.024	0.025	0.024	0.025	0.025	980,000
2026-02-12	0.024	0.024	0.023	0.023	0.023	1,780,000
2026-02-11	0.024	0.024	0.023	0.023	0.023	2,160,000
2026-02-10	0.022	0.023	0.022	0.023	0.023	2,940,000
2026-02-09	0.022	0.022	0.021	0.021	0.021	500,000
2026-02-06	0.022	0.022	0.022	0.022	0.022	1,610,000
2026-02-05	0.021	0.023	0.021	0.022	0.022	4,140,000
2026-02-04	0.022	0.022	0.022	0.022	0.022	160,000
2026-02-03	0.023	0.023	0.020	0.021	0.021	25,480,000
2026-02-02	0.023	0.024	0.023	0.024	0.024	2,120,000
2026-01-30	0.024	0.024	0.024	0.024	0.024	1,430,000
2026-01-29	0.025	0.025	0.022	0.024	0.024	3,570,000
2026-01-28	0.025	0.025	0.024	0.024	0.024	40,000
2026-01-27	0.023	0.024	0.023	0.024	0.024	2,130,000
2026-01-26	0.026	0.026	0.023	0.023	0.023	10,180,000

← NewerPage 3 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.