Eternal Beauty Holdings Limited (HKG:6883)
Hong Kong · Delayed Price · Currency is HKD 2.140
-0.040 (-1.83%)
Sep 10, 2025, 1:32 PM HKT
Eternal Beauty Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 2.20 | 2.20 | 2.14 | 2.14 | 2.14 | -1.83% | 766,000 |
| Sep 9, 2025 | 2.18 | 2.18 | 2.13 | 2.18 | 2.18 | 0.46% | 2,116,000 |
| Sep 8, 2025 | 2.20 | 2.21 | 2.16 | 2.17 | 2.17 | -1.36% | 2,035,000 |
| Sep 5, 2025 | 2.15 | 2.26 | 2.12 | 2.20 | 2.20 | 1.85% | 6,613,000 |
| Sep 4, 2025 | 2.14 | 2.16 | 2.08 | 2.16 | 2.16 | 0.93% | 3,448,000 |
| Sep 3, 2025 | 2.20 | 2.20 | 2.12 | 2.14 | 2.14 | -2.73% | 3,216,000 |
| Sep 2, 2025 | 2.10 | 2.21 | 2.08 | 2.20 | 2.20 | 4.76% | 6,013,000 |
| Sep 1, 2025 | 2.10 | 2.13 | 2.04 | 2.10 | 2.10 | - | 5,135,000 |
| Aug 29, 2025 | 2.05 | 2.10 | 2.05 | 2.10 | 2.10 | 1.45% | 1,248,000 |
| Aug 28, 2025 | 2.06 | 2.08 | 2.04 | 2.07 | 2.07 | 0.49% | 2,216,000 |
| Aug 27, 2025 | 2.11 | 2.13 | 2.06 | 2.06 | 2.06 | -2.37% | 2,330,000 |
| Aug 26, 2025 | 2.10 | 2.16 | 2.10 | 2.11 | 2.11 | -1.40% | 1,225,000 |
| Aug 25, 2025 | 2.11 | 2.16 | 2.10 | 2.14 | 2.14 | 1.90% | 2,151,000 |
| Aug 22, 2025 | 2.09 | 2.11 | 2.05 | 2.10 | 2.10 | - | 2,538,000 |
| Aug 21, 2025 | 2.13 | 2.14 | 2.08 | 2.10 | 2.10 | -1.41% | 1,522,000 |
| Aug 20, 2025 | 2.16 | 2.17 | 2.07 | 2.13 | 2.13 | -1.84% | 6,061,000 |
| Aug 19, 2025 | 2.18 | 2.20 | 2.14 | 2.17 | 2.17 | -0.46% | 2,245,000 |
| Aug 18, 2025 | 2.25 | 2.26 | 2.18 | 2.18 | 2.18 | -2.68% | 4,547,000 |
| Aug 15, 2025 | 2.29 | 2.29 | 2.22 | 2.24 | 2.24 | -2.18% | 5,139,000 |
| Aug 14, 2025 | 2.29 | 2.33 | 2.24 | 2.29 | 2.29 | 0.44% | 9,223,000 |
| Aug 13, 2025 | 2.28 | 2.33 | 2.26 | 2.28 | 2.28 | 2.24% | 14,271,000 |
| Aug 12, 2025 | 2.17 | 2.33 | 2.16 | 2.23 | 2.23 | 2.76% | 10,257,000 |
| Aug 11, 2025 | 2.13 | 2.19 | 2.13 | 2.17 | 2.17 | 1.40% | 3,235,000 |
| Aug 8, 2025 | 2.17 | 2.19 | 2.12 | 2.14 | 2.14 | -1.38% | 2,794,000 |
| Aug 7, 2025 | 2.15 | 2.22 | 2.13 | 2.17 | 2.17 | 1.40% | 7,872,000 |
| Aug 6, 2025 | 2.02 | 2.17 | 2.02 | 2.14 | 2.14 | 5.42% | 8,834,000 |
| Aug 5, 2025 | 2.04 | 2.05 | 2.00 | 2.03 | 2.03 | -0.98% | 3,635,000 |
| Aug 4, 2025 | 2.02 | 2.06 | 2.01 | 2.05 | 2.05 | 0.99% | 1,273,000 |
| Aug 1, 2025 | 2.05 | 2.05 | 2.02 | 2.03 | 2.03 | -0.98% | 1,736,000 |
| Jul 31, 2025 | 2.04 | 2.07 | 2.03 | 2.05 | 2.05 | - | 1,413,000 |
| Jul 30, 2025 | 2.04 | 2.06 | 2.03 | 2.05 | 2.05 | - | 1,050,000 |
| Jul 29, 2025 | 2.05 | 2.06 | 2.03 | 2.05 | 2.05 | -0.49% | 715,000 |
| Jul 28, 2025 | 2.03 | 2.07 | 2.03 | 2.06 | 2.06 | 1.48% | 927,000 |
| Jul 25, 2025 | 2.08 | 2.09 | 2.03 | 2.03 | 2.03 | -3.33% | 4,026,000 |
| Jul 24, 2025 | 2.07 | 2.11 | 2.04 | 2.10 | 2.10 | 0.48% | 3,296,000 |
| Jul 23, 2025 | 2.10 | 2.12 | 2.06 | 2.09 | 2.09 | -1.88% | 1,826,000 |
| Jul 22, 2025 | 2.09 | 2.14 | 2.08 | 2.13 | 2.13 | 2.40% | 1,453,000 |
| Jul 21, 2025 | 2.13 | 2.13 | 2.06 | 2.08 | 2.08 | -2.80% | 6,778,000 |
| Jul 18, 2025 | 2.19 | 2.20 | 2.10 | 2.14 | 2.14 | -2.28% | 4,415,000 |
| Jul 17, 2025 | 2.20 | 2.23 | 2.15 | 2.19 | 2.19 | 0.46% | 3,334,000 |
| Jul 16, 2025 | 2.16 | 2.23 | 2.16 | 2.18 | 2.18 | 0.93% | 3,012,000 |
| Jul 15, 2025 | 2.12 | 2.20 | 2.12 | 2.16 | 2.16 | 1.89% | 6,924,000 |
| Jul 14, 2025 | 2.10 | 2.13 | 2.08 | 2.12 | 2.12 | 0.95% | 2,048,000 |
| Jul 11, 2025 | 2.12 | 2.12 | 2.08 | 2.10 | 2.10 | -0.94% | 2,472,000 |
| Jul 10, 2025 | 2.12 | 2.16 | 2.08 | 2.12 | 2.12 | - | 4,133,000 |
| Jul 9, 2025 | 2.05 | 2.13 | 2.05 | 2.12 | 2.12 | 1.92% | 6,352,000 |
| Jul 8, 2025 | 2.03 | 2.12 | 2.03 | 2.08 | 2.08 | 2.46% | 6,424,000 |
| Jul 7, 2025 | 2.17 | 2.27 | 2.03 | 2.03 | 2.03 | -7.73% | 8,471,500 |
| Jul 4, 2025 | 2.25 | 2.32 | 2.20 | 2.20 | 2.20 | -2.22% | 7,038,000 |
| Jul 3, 2025 | 2.20 | 2.30 | 2.20 | 2.25 | 2.25 | 2.27% | 7,778,000 |