Ernest Borel Holdings Limited (HKG:1856)
Hong Kong · Delayed Price · Currency is HKD 1.630
-0.070 (-4.12%)
Oct 2, 2026, 2:58 PM HKT
Ernest Borel Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1.68 | 1.69 | 1.58 | 1.63 | 1.63 | -4.12% | 154,000 |
| Sep 30, 2026 | 1.69 | 1.70 | 1.68 | 1.70 | 1.70 | 0.29% | 151,000 |
| Sep 29, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | -0.29% | 150,000 |
| Sep 28, 2026 | 1.69 | 1.70 | 1.68 | 1.70 | 1.70 | 0.29% | 155,000 |
| Sep 25, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | - | 150,000 |
| Sep 24, 2026 | 1.67 | 1.70 | 1.67 | 1.70 | 1.70 | - | 155,000 |
| Sep 23, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | - | 149,000 |
| Sep 22, 2026 | 1.69 | 1.70 | 1.68 | 1.70 | 1.70 | - | 147,000 |
| Sep 21, 2026 | 1.69 | 1.70 | 1.63 | 1.70 | 1.70 | -0.29% | 154,000 |
| Sep 18, 2026 | 1.66 | 1.70 | 1.66 | 1.70 | 1.70 | 1.49% | 150,000 |
| Sep 17, 2026 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | - | 156,000 |
| Sep 16, 2026 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | -0.30% | 153,000 |
| Sep 15, 2026 | 1.66 | 1.68 | 1.62 | 1.68 | 1.68 | 0.30% | 150,000 |
| Sep 14, 2026 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | -0.30% | 153,000 |
| Sep 11, 2026 | 1.67 | 1.68 | 1.66 | 1.68 | 1.68 | 0.30% | 151,000 |
| Sep 10, 2026 | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | - | 150,000 |
| Sep 9, 2026 | 1.67 | 1.68 | 1.66 | 1.68 | 1.68 | - | 147,000 |
| Sep 8, 2026 | 1.68 | 1.74 | 1.58 | 1.68 | 1.68 | -1.47% | 160,000 |
| Sep 7, 2026 | 1.62 | 1.70 | 1.60 | 1.70 | 1.70 | 4.29% | 192,000 |
| Sep 4, 2026 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | 1.87% | 161,000 |
| Sep 3, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | - | 157,000 |
| Sep 2, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | - | 155,000 |
| Sep 1, 2026 | 1.60 | 1.62 | 1.60 | 1.60 | 1.60 | -0.93% | 153,000 |
| Aug 31, 2026 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 0.62% | 150,000 |
| Aug 28, 2026 | 1.59 | 1.62 | 1.59 | 1.61 | 1.61 | -0.62% | 150,000 |
| Aug 27, 2026 | 1.57 | 1.62 | 1.57 | 1.62 | 1.62 | 8.39% | 150,000 |
| Aug 26, 2026 | 1.59 | 1.61 | 1.41 | 1.49 | 1.49 | -7.45% | 158,000 |
| Aug 25, 2026 | 1.58 | 1.61 | 1.45 | 1.61 | 1.61 | 0.63% | 154,000 |
| Aug 24, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | -0.31% | 151,000 |
| 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 |