Ernest Borel Holdings Limited (HKG:1856)
Hong Kong · Delayed Price · Currency is HKD 1.250
+0.110 (9.65%)
Jun 18, 2026, 3:58 PM HKT
Ernest Borel Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1.15 | 1.30 | 0.95 | 1.25 | 1.25 | 9.65% | 311,000 |
| Jun 17, 2026 | 1.74 | 1.74 | 1.00 | 1.14 | 1.14 | -35.59% | 696,000 |
| Jun 16, 2026 | 1.75 | 1.77 | 1.75 | 1.77 | 1.77 | - | 38,000 |
| Jun 15, 2026 | 1.75 | 1.77 | 1.75 | 1.77 | 1.77 | 1.14% | 44,000 |
| Jun 12, 2026 | 1.74 | 1.76 | 1.74 | 1.75 | 1.75 | - | 33,000 |
| Jun 11, 2026 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | - | 32,000 |
| Jun 10, 2026 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | - | 40,000 |
| Jun 9, 2026 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | - | 38,000 |
| Jun 8, 2026 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | - | 31,000 |
| Jun 5, 2026 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | - | 30,000 |
| Jun 4, 2026 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | -0.57% | 44,000 |
| Jun 3, 2026 | 1.73 | 1.76 | 1.73 | 1.76 | 1.76 | 0.57% | 41,000 |
| Jun 2, 2026 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | - | 32,000 |
| Jun 1, 2026 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | - | 32,000 |
| May 29, 2026 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | - | 32,000 |
| May 28, 2026 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | - | 40,000 |
| May 27, 2026 | 1.75 | 1.75 | 1.74 | 1.75 | 1.75 | - | 38,000 |
| May 26, 2026 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | 0.57% | 34,000 |
| May 22, 2026 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | -0.57% | 34,000 |
| May 21, 2026 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | - | 40,000 |
| May 20, 2026 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | -0.57% | 34,000 |
| May 19, 2026 | 1.78 | 1.80 | 1.69 | 1.76 | 1.76 | -3.30% | 72,000 |
| May 18, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.55% | 117,000 |
| May 15, 2026 | 1.78 | 1.81 | 1.78 | 1.81 | 1.81 | - | 42,000 |
| May 14, 2026 | 1.78 | 1.81 | 1.78 | 1.81 | 1.81 | - | 44,000 |
| May 13, 2026 | 1.77 | 1.81 | 1.77 | 1.81 | 1.81 | 0.56% | 36,000 |
| May 12, 2026 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | -0.55% | 46,000 |
| May 11, 2026 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | 0.56% | 34,000 |
| May 8, 2026 | 1.77 | 1.80 | 1.77 | 1.80 | 1.80 | 0.56% | 34,000 |
| May 7, 2026 | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | - | 42,000 |
| May 6, 2026 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | -0.56% | 34,000 |
| May 5, 2026 | 1.79 | 1.81 | 1.79 | 1.80 | 1.80 | - | 40,000 |
| May 4, 2026 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | 1.12% | 36,000 |
| Apr 30, 2026 | 1.76 | 1.80 | 1.70 | 1.78 | 1.78 | -0.56% | 35,000 |
| Apr 29, 2026 | 1.76 | 1.79 | 1.76 | 1.79 | 1.79 | - | 40,000 |
| Apr 28, 2026 | 1.76 | 1.79 | 1.76 | 1.79 | 1.79 | -0.56% | 38,000 |
| Apr 27, 2026 | 1.76 | 1.80 | 1.76 | 1.80 | 1.80 | 2.86% | 24,000 |
| Apr 24, 2026 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | - | 24,000 |
| Apr 23, 2026 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | - | 24,000 |
| Apr 22, 2026 | 1.73 | 1.76 | 1.73 | 1.75 | 1.75 | - | 31,000 |
| Apr 21, 2026 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | - | 30,000 |
| Apr 20, 2026 | 1.74 | 1.76 | 1.74 | 1.75 | 1.75 | - | 23,000 |
| Apr 17, 2026 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | -0.57% | 28,000 |
| Apr 16, 2026 | 1.76 | 1.80 | 1.70 | 1.76 | 1.76 | -2.22% | 46,000 |
| Apr 15, 2026 | 1.73 | 1.82 | 1.73 | 1.80 | 1.80 | 2.86% | 268,000 |
| Apr 14, 2026 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | 1.16% | 31,000 |
| Apr 13, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.57% | 11,000 |
| Apr 10, 2026 | 1.72 | 1.74 | 1.72 | 1.74 | 1.74 | -1.14% | 28,000 |
| Apr 9, 2026 | 1.72 | 1.76 | 1.72 | 1.76 | 1.76 | 0.57% | 37,000 |
| Apr 8, 2026 | 1.72 | 1.75 | 1.70 | 1.75 | 1.75 | 5.42% | 110,000 |