Ernest Borel Holdings Limited (HKG:1856)
Hong Kong · Delayed Price · Currency is HKD 1.605
+0.010 (0.63%)
Aug 21, 2026, 2:20 PM HKT
Ernest Borel Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.59 | 1.61 | 1.58 | 1.61 | 1.61 | 0.63% | 150,000 |
| Aug 20, 2026 | 1.59 | 1.60 | 1.50 | 1.60 | 1.60 | -0.31% | 154,000 |
| Aug 19, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | - | 151,000 |
| Aug 18, 2026 | 1.59 | 1.60 | 1.57 | 1.60 | 1.60 | - | 170,000 |
| Aug 17, 2026 | 1.52 | 1.60 | 1.52 | 1.60 | 1.60 | 7.38% | 160,000 |
| Aug 14, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | -0.67% | 171,000 |
| Aug 13, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 11.11% | 163,000 |
| Aug 12, 2026 | 1.48 | 1.51 | 1.35 | 1.35 | 1.35 | -10.00% | 163,000 |
| Aug 11, 2026 | 1.49 | 1.51 | 1.49 | 1.50 | 1.50 | - | 165,000 |
| Aug 10, 2026 | 1.48 | 1.50 | 1.45 | 1.50 | 1.50 | - | 175,000 |
| Aug 7, 2026 | 1.41 | 1.50 | 1.40 | 1.50 | 1.50 | 6.38% | 231,000 |
| Aug 6, 2026 | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | 0.71% | 175,000 |
| Aug 5, 2026 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | -2.10% | 181,000 |
| Aug 4, 2026 | 1.33 | 1.43 | 1.33 | 1.43 | 1.43 | 5.15% | 203,000 |
| Aug 3, 2026 | 1.31 | 1.36 | 1.31 | 1.36 | 1.36 | 2.26% | 203,000 |
| Jul 31, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | - | 189,000 |
| Jul 30, 2026 | 1.32 | 1.34 | 1.32 | 1.33 | 1.33 | -0.75% | 189,000 |
| Jul 29, 2026 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | - | 192,000 |
| Jul 28, 2026 | 1.29 | 1.36 | 1.29 | 1.34 | 1.34 | 6.35% | 194,000 |
| Jul 27, 2026 | 1.28 | 1.30 | 1.25 | 1.26 | 1.26 | -3.82% | 192,000 |
| Jul 24, 2026 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | 1.55% | 192,000 |
| Jul 23, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | -0.77% | 192,000 |
| Jul 22, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | - | 197,000 |
| Jul 21, 2026 | 1.30 | 1.31 | 1.20 | 1.30 | 1.30 | -1.52% | 199,000 |
| Jul 20, 2026 | 1.29 | 1.32 | 1.29 | 1.32 | 1.32 | 2.33% | 198,000 |
| Jul 17, 2026 | 1.28 | 1.32 | 1.28 | 1.29 | 1.29 | -0.77% | 195,000 |
| Jul 16, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -2.26% | 192,000 |
| Jul 15, 2026 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 2.31% | 192,000 |
| Jul 14, 2026 | 1.29 | 1.38 | 1.19 | 1.30 | 1.30 | - | 203,000 |
| Jul 13, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | - | 189,000 |
| Jul 10, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | - | 189,000 |
| Jul 9, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | - | 189,000 |
| Jul 8, 2026 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | -0.76% | 186,000 |
| Jul 7, 2026 | 1.27 | 1.31 | 1.27 | 1.31 | 1.31 | 3.15% | 195,000 |
| Jul 6, 2026 | 1.29 | 1.30 | 1.04 | 1.27 | 1.27 | -3.05% | 243,000 |
| Jul 3, 2026 | 1.26 | 1.31 | 1.23 | 1.31 | 1.31 | 3.97% | 227,000 |
| Jul 2, 2026 | 1.26 | 1.27 | 1.19 | 1.26 | 1.26 | -2.33% | 218,000 |
| Jun 30, 2026 | 1.25 | 1.29 | 1.20 | 1.29 | 1.29 | 0.78% | 189,000 |
| Jun 29, 2026 | 1.27 | 1.30 | 1.20 | 1.28 | 1.28 | -2.29% | 237,000 |
| Jun 26, 2026 | 1.22 | 1.31 | 1.22 | 1.31 | 1.31 | 3.15% | 216,000 |
| Jun 25, 2026 | 1.36 | 1.38 | 1.20 | 1.27 | 1.27 | -9.29% | 206,000 |
| Jun 24, 2026 | 1.40 | 1.44 | 1.30 | 1.40 | 1.40 | -3.45% | 199,000 |
| Jun 23, 2026 | 1.38 | 1.51 | 1.22 | 1.45 | 1.45 | 1.40% | 186,000 |
| Jun 22, 2026 | 1.20 | 1.43 | 1.20 | 1.43 | 1.43 | 14.40% | 71,000 |
| 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 |